SKYWEST Historical Stock Price

Below is the stock price history for Skywest SKYW. Data is recorded each day for the historical open, high, low, close and volume. The Skywest stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Skywest Historical Stock Price

DateOpenHighLowCloseVolume
2017-10-23 45.65 45.70 44.65 44.70 13,067
2017-10-20 45.65 46.40 45.65 46.05 11,763
2017-10-19 45.80 45.80 44.65 45.30 12,913
2017-10-18 46.40 46.40 45.95 46.15 6,772
2017-10-17 46.35 46.95 46.00 46.50 17,261
2017-10-16 46.30 46.35 45.30 45.65 22,665
2017-10-13 46.40 46.85 46.40 46.625 11,102
2017-10-12 45.75 46.60 45.55 46.45 20,600
2017-10-11 45.75 45.95 45.50 45.90 16,268
2017-10-10 46.65 46.75 45.60 45.65 12,058
2017-10-09 46.30 46.35 46.00 46.35 8,471
2017-10-06 46.45 46.55 45.95 46.05 13,519
2017-10-05 46.70 46.75 46.20 46.45 19,200
2017-10-04 46.90 47.15 46.45 46.65 17,886
2017-10-03 45.05 47.50 45.05 47.00 20,280
2017-10-02 44.50 45.35 44.00 45.15 27,581
2017-09-29 44.00 44.65 44.00 44.10 29,425
2017-09-28 44.40 44.55 43.45 43.75 21,663
2017-09-27 43.70 44.80 43.45 44.35 20,738
2017-09-26 43.20 43.65 43.05 43.375 25,180
2017-09-25 42.35 43.10 42.35 42.90 26,479
2017-09-22 42.05 42.70 41.60 42.50 15,903
2017-09-21 42.10 42.15 41.35 41.95 11,495
2017-09-20 40.85 42.65 40.85 42.15 16,218
2017-09-19 40.25 41.35 40.25 41.10 21,121
2017-09-18 40.15 40.20 39.35 40.05 13,855
2017-09-15 39.00 39.75 39.00 39.75 17,351
2017-09-14 39.05 39.15 38.725 39.00 7,608
2017-09-13 38.25 39.50 38.25 39.45 13,861
2017-09-12 37.50 38.65 37.40 38.55 20,279

» More Skywest Stock Price History

To see other companies like Skywest (SKYW), view our stock market today for news, and other data.