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
2018-04-18 56.65 57.85 56.55 57.20 9,695
2018-04-17 55.65 56.00 55.30 55.85 7,296
2018-04-16 54.40 55.85 54.40 55.55 5,789
2018-04-13 54.50 54.85 54.10 54.10 8,665
2018-04-12 52.15 54.35 52.15 53.90 14,448
2018-04-11 53.00 53.25 52.45 52.60 13,869
2018-04-10 54.90 54.90 52.90 53.25 9,165
2018-04-09 54.75 55.50 54.35 54.45 7,065
2018-04-06 56.40 56.40 54.25 54.90 6,767
2018-04-05 55.80 56.20 55.75 56.00 3,991
2018-04-03 53.80 55.00 53.50 54.75 7,029
2018-04-02 54.40 54.40 52.35 52.85 6,389
2018-03-29 53.65 55.15 53.50 54.65 3,891
2018-03-28 54.60 54.60 53.65 53.95 2,160
2018-03-27 55.70 56.00 54.25 54.40 2,261
2018-03-26 55.45 55.65 54.05 55.65 8,409
2018-03-23 56.95 56.95 54.80 54.80 5,825
2018-03-22 58.20 58.20 56.95 56.95 5,475
2018-03-21 57.95 59.35 57.95 59.05 4,050
2018-03-20 59.75 60.15 59.55 59.95 2,933
2018-03-19 59.95 60.10 58.85 59.50 2,580
2018-03-16 59.35 60.65 59.35 60.40 9,231
2018-03-15 57.80 58.60 57.80 58.60 3,584
2018-03-14 59.70 59.90 58.55 58.55 6,296
2018-03-13 59.85 59.85 58.90 59.40 5,450
2018-03-12 58.275 58.80 58.10 58.60 7,116
2018-03-09 57.675 58.15 57.20 58.00 9,422
2018-03-08 56.60 57.25 56.55 57.05 3,749
2018-03-07 55.15 56.30 55.15 56.175 9,526
2018-03-06 55.60 56.30 55.50 56.10 14,465

» More Skywest Stock Price History

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