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
2017-04-27 35.85 35.85 34.95 34.95 18,012
2017-04-26 35.70 36.20 35.50 35.90 9,989
2017-04-25 35.60 36.05 35.40 35.95 21,588
2017-04-24 35.10 35.35 34.775 34.85 20,122
2017-04-21 34.50 34.85 34.30 34.45 14,750
2017-04-20 34.20 34.90 34.20 34.70 15,494
2017-04-19 33.30 34.35 33.30 34.00 19,677
2017-04-18 32.25 33.00 31.90 32.90 21,276
2017-04-17 32.85 32.90 31.90 32.325 19,404
2017-04-13 31.60 33.35 31.60 33.025 71,013
2017-04-12 31.55 31.80 30.45 30.45 16,880
2017-04-11 31.45 32.15 31.25 32.05 16,510
2017-04-10 31.10 32.15 30.95 31.75 31,251
2017-04-07 31.70 31.70 30.90 31.225 17,531
2017-04-06 31.75 31.85 31.55 31.65 17,172
2017-04-05 32.95 33.25 31.85 31.90 23,847
2017-04-04 33.65 33.85 32.80 32.975 14,903
2017-04-03 34.25 34.25 33.35 33.80 12,762
2017-03-31 33.80 34.85 33.80 34.50 31,063
2017-03-30 33.75 34.20 33.65 33.80 12,890
2017-03-29 34.50 34.50 33.75 33.90 11,946
2017-03-28 34.75 34.90 34.25 34.75 13,400
2017-03-27 34.50 35.10 34.40 34.95 11,966
2017-03-24 35.65 35.65 34.95 35.45 16,821
2017-03-23 35.05 35.30 34.85 35.275 13,342
2017-03-22 34.75 34.85 34.15 34.80 15,497
2017-03-21 35.10 35.25 34.80 35.15 18,595
2017-03-20 36.25 36.25 35.75 35.80 9,862
2017-03-17 36.40 36.60 36.10 36.30 19,618
2017-03-16 36.30 36.70 36.05 36.70 16,931

» More Skywest Stock Price History

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