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
2017-06-26 36.50 36.75 36.15 36.30 9,118
2017-06-23 36.10 36.40 35.75 36.20 15,983
2017-06-22 36.60 36.60 35.85 36.05 5,557
2017-06-21 35.75 36.55 35.75 36.40 11,156
2017-06-20 36.45 36.60 35.70 35.80 11,999
2017-06-19 36.70 37.05 36.65 36.925 12,923
2017-06-16 36.75 37.05 36.65 36.70 11,631
2017-06-15 37.10 37.20 36.65 36.95 10,832
2017-06-14 37.30 37.35 36.75 37.25 16,695
2017-06-13 37.50 37.50 37.10 37.45 26,450
2017-06-12 36.85 37.40 36.40 37.35 23,604
2017-06-09 36.70 37.90 36.70 37.05 20,973
2017-06-08 35.70 36.80 35.70 36.625 11,269
2017-06-07 35.80 36.20 35.70 36.05 14,158
2017-06-06 35.55 35.95 35.30 35.70 8,635
2017-06-05 36.10 36.25 35.70 35.75 8,600
2017-06-02 35.55 36.60 35.30 36.20 18,701
2017-06-01 34.35 35.20 34.35 35.125 10,976
2017-05-31 34.60 34.60 33.95 34.275 16,333
2017-05-30 35.10 35.30 34.55 34.65 18,840
2017-05-26 35.70 35.75 35.35 35.45 10,800
2017-05-25 35.20 36.40 35.15 36.40 14,488
2017-05-24 35.15 35.55 34.70 35.10 15,622
2017-05-23 34.50 35.20 34.35 35.025 11,637
2017-05-22 34.65 34.65 34.20 34.35 15,081
2017-05-19 34.35 34.55 34.25 34.40 10,080
2017-05-18 33.60 34.40 33.55 34.10 19,750
2017-05-17 35.05 35.05 34.00 34.05 13,232
2017-05-16 35.45 35.65 35.20 35.65 7,169
2017-05-15 35.30 35.80 35.20 35.60 5,664

» More Skywest Stock Price History

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