7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,312.79

-146.68

-0.19%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGS - Nasdaq Real Time Price USD

SkyWest, Inc. (SKYW)

82.33 -14.21 (-14.72%)

At close: October 30 at 4:00:00 PM EDT

82.33 0.00 (0.00%)

After hours: October 30 at 7:01:44 PM EDT

Trade SkyWest on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	87.79	89.01	81.85	82.33	82.33	828,900
Oct 29, 2026	96.59	97.54	96.08	96.54	96.54	252,900
Oct 28, 2026	95.69	96.47	94.59	95.27	95.27	245,700
Oct 27, 2026	95.66	96.40	93.94	95.68	95.68	263,200
Oct 26, 2026	93.77	95.68	93.52	94.10	94.10	258,700
Oct 23, 2026	93.64	93.64	91.42	93.03	93.03	267,300
Oct 22, 2026	92.65	96.43	92.65	95.73	95.73	248,100
Oct 21, 2026	92.35	96.35	92.09	94.25	94.25	263,300
Oct 20, 2026	90.38	95.07	90.38	92.35	92.35	229,800
Oct 19, 2026	92.85	92.85	90.16	90.45	90.45	219,300
Oct 16, 2026	93.34	94.38	91.05	91.51	91.51	210,600
Oct 15, 2026	93.38	93.51	92.04	93.26	93.26	221,600
Oct 14, 2026	93.21	93.47	91.25	92.43	92.43	419,800
Oct 13, 2026	95.91	96.74	93.63	94.52	94.52	192,700
Oct 12, 2026	95.76	96.84	94.86	95.02	95.02	240,600
Oct 9, 2026	96.16	96.69	95.30	96.52	96.52	181,600
Oct 8, 2026	95.36	96.83	95.17	96.73	96.73	250,900
Oct 7, 2026	95.93	97.42	95.90	96.64	96.64	296,300
Oct 6, 2026	97.78	98.62	96.57	97.71	97.71	237,200
Oct 5, 2026	96.50	97.25	95.55	96.06	96.06	322,600
Oct 2, 2026	99.53	99.53	96.26	96.43	96.43	242,400
Oct 1, 2026	96.81	98.37	95.25	97.69	97.69	270,500
Sep 30, 2026	99.15	99.51	96.59	96.92	96.92	286,900
Sep 29, 2026	101.61	102.05	98.81	98.90	98.90	313,100
Sep 28, 2026	100.78	101.64	99.35	100.72	100.72	394,400
Sep 25, 2026	101.88	102.90	100.24	102.29	102.29	296,200
Sep 24, 2026	98.87	101.00	97.74	100.69	100.69	318,700
Sep 23, 2026	99.96	100.47	98.75	99.27	99.27	228,600
Sep 22, 2026	102.88	103.91	100.66	101.20	101.20	401,100
Sep 21, 2026	98.12	100.51	97.34	100.20	100.20	302,000
Sep 18, 2026	95.65	97.03	95.32	96.38	96.38	992,800
Sep 17, 2026	98.03	98.79	95.43	95.65	95.65	504,600
Sep 16, 2026	96.56	97.47	95.16	97.13	97.13	390,400
Sep 15, 2026	97.28	97.52	94.99	96.01	96.01	361,500
Sep 14, 2026	94.94	97.37	94.84	97.08	97.08	341,000
Sep 11, 2026	98.00	98.57	95.59	96.14	96.14	372,400
Sep 10, 2026	95.11	96.71	94.32	95.78	95.78	287,700
Sep 9, 2026	93.67	96.33	93.67	96.06	96.06	211,300
Sep 8, 2026	97.48	97.57	94.85	94.98	94.98	327,700
Sep 4, 2026	96.37	99.20	96.32	99.06	99.06	249,100
Sep 3, 2026	95.82	96.66	94.65	96.24	96.24	218,600
Sep 2, 2026	94.74	95.86	94.31	94.96	94.96	279,500
Sep 1, 2026	94.01	95.24	93.11	93.34	93.34	290,200
Aug 31, 2026	97.71	97.78	94.41	94.66	94.66	383,600
Aug 28, 2026	99.88	100.01	98.09	98.87	98.87	238,800
Aug 27, 2026	99.71	100.50	98.82	98.87	98.87	230,200
Aug 26, 2026	104.71	104.80	100.42	100.93	100.93	337,200
Aug 25, 2026	103.59	103.59	101.40	103.51	103.51	216,100
Aug 24, 2026	102.68	103.26	101.52	101.68	101.68	238,100
Aug 21, 2026	102.20	102.41	100.81	101.09	101.09	236,000
Aug 20, 2026	100.70	101.31	99.40	100.79	100.79	293,700
Aug 19, 2026	104.15	104.41	101.97	102.42	102.42	245,700
Aug 18, 2026	105.42	105.54	102.80	103.11	103.11	253,500
Aug 17, 2026	106.63	107.36	105.36	105.60	105.60	262,200
Aug 14, 2026	107.69	108.81	106.32	107.58	107.58	205,800
Aug 13, 2026	108.86	110.00	107.06	108.36	108.36	276,800
Aug 12, 2026	107.92	108.41	105.80	107.23	107.23	217,200
Aug 11, 2026	108.25	109.64	106.49	107.92	107.92	341,100
Aug 10, 2026	109.81	111.00	107.17	107.67	107.67	292,600
Aug 7, 2026	114.19	114.19	111.66	111.84	111.84	247,800
Aug 6, 2026	115.94	116.57	113.31	113.44	113.44	342,700
Aug 5, 2026	115.31	117.72	114.52	115.94	115.94	509,200
Aug 4, 2026	113.27	115.39	112.68	114.92	114.92	505,200
Aug 3, 2026	108.74	112.20	108.74	111.38	111.38	390,200
Jul 31, 2026	107.59	109.30	106.67	106.97	106.97	335,900
Jul 30, 2026	110.59	111.00	107.88	108.26	108.26	385,900
Jul 29, 2026	110.93	113.00	108.27	109.66	109.66	583,400
Jul 28, 2026	111.89	114.27	109.76	113.75	113.75	703,200
Jul 27, 2026	106.10	110.48	106.10	110.29	110.29	627,800
Jul 24, 2026	100.04	105.78	98.54	103.65	103.65	723,100
Jul 23, 2026	92.76	96.53	92.22	96.24	96.24	477,200
Jul 22, 2026	94.86	96.44	94.58	95.70	95.70	754,400
Jul 21, 2026	99.24	100.00	95.03	95.17	95.17	782,700
Jul 20, 2026	96.95	99.66	96.95	99.34	99.34	279,400
Jul 17, 2026	98.75	99.55	95.73	97.23	97.23	420,600
Jul 16, 2026	98.69	101.14	98.68	100.32	100.32	291,200
Jul 15, 2026	97.41	101.23	97.41	99.48	99.48	459,700
Jul 14, 2026	98.18	98.53	96.41	97.19	97.19	306,300
Jul 13, 2026	99.47	99.62	97.24	97.78	97.78	343,000
Jul 10, 2026	99.21	99.83	98.16	99.72	99.72	323,900
Jul 9, 2026	97.31	100.74	97.30	100.01	100.01	401,200
Jul 8, 2026	96.08	97.19	95.07	96.92	96.92	417,400
Jul 7, 2026	99.20	99.34	96.73	97.82	97.82	375,200
Jul 6, 2026	97.64	99.94	97.63	98.75	98.75	291,500
Jul 2, 2026	97.19	99.33	95.00	96.88	96.88	399,000
Jul 1, 2026	99.81	100.65	98.29	98.35	98.35	448,500
Jun 30, 2026	98.40	101.05	98.25	99.33	99.33	400,700
Jun 29, 2026	97.62	98.87	96.78	98.71	98.71	519,100
Jun 26, 2026	98.40	100.14	97.20	99.31	99.31	1,212,600
Jun 25, 2026	97.22	101.35	97.22	98.29	98.29	436,200
Jun 24, 2026	94.20	97.44	94.19	96.70	96.70	553,100
Jun 23, 2026	92.04	94.74	91.23	93.86	93.86	335,800
Jun 22, 2026	92.51	94.18	92.51	93.10	93.10	304,300
Jun 18, 2026	92.94	94.65	92.31	92.63	92.63	754,400
Jun 17, 2026	91.88	93.78	91.48	91.72	91.72	392,600
Jun 16, 2026	93.30	94.58	91.72	92.02	92.02	422,700
Jun 15, 2026	94.04	95.15	91.79	91.96	91.96	392,600
Jun 12, 2026	90.01	91.94	89.18	91.75	91.75	377,400
Jun 11, 2026	85.06	89.98	85.06	89.71	89.71	414,400
Jun 10, 2026	87.00	87.95	85.00	85.20	85.20	422,700
Jun 9, 2026	85.59	88.42	84.68	87.78	87.78	388,700
Jun 8, 2026	84.04	85.12	83.27	83.55	83.55	541,700
Jun 5, 2026	82.90	84.68	82.85	84.45	84.45	358,600
Jun 4, 2026	82.50	84.24	82.25	83.35	83.35	414,300
Jun 3, 2026	81.39	81.48	80.01	81.19	81.19	402,900
Jun 2, 2026	82.10	82.70	81.38	81.82	81.82	432,400
Jun 1, 2026	83.51	83.87	80.51	81.90	81.90	427,600
May 29, 2026	86.16	87.37	85.52	85.65	85.65	430,600
May 28, 2026	85.13	87.00	84.93	86.22	86.22	305,400
May 27, 2026	87.20	89.68	86.28	86.64	86.64	335,100
May 26, 2026	86.00	87.63	86.00	86.78	86.78	304,900
May 22, 2026	85.11	85.49	83.92	84.82	84.82	272,700
May 21, 2026	81.84	85.10	81.51	84.75	84.75	295,500
May 20, 2026	78.40	83.62	77.89	83.29	83.29	514,300
May 19, 2026	81.13	81.13	78.04	78.40	78.40	381,000
May 18, 2026	81.55	84.30	81.50	81.79	81.79	406,600
May 15, 2026	82.74	83.16	81.00	81.25	81.25	390,400
May 14, 2026	85.84	86.64	82.02	83.70	83.70	518,800
May 13, 2026	84.54	85.96	84.01	84.92	84.92	267,900
May 12, 2026	86.05	86.05	83.75	85.11	85.11	287,500
May 11, 2026	87.24	87.29	85.93	86.06	86.06	247,500
May 8, 2026	87.67	89.13	87.40	88.23	88.23	242,600
May 7, 2026	88.81	90.16	87.45	87.67	87.67	490,100
May 6, 2026	86.33	88.00	85.77	87.82	87.82	354,200
May 5, 2026	81.85	83.87	81.85	83.22	83.22	301,300
May 4, 2026	83.37	84.27	81.10	81.37	81.37	383,100
May 1, 2026	82.30	84.09	81.53	83.54	83.54	422,600
Apr 30, 2026	80.77	83.29	80.77	82.12	82.12	478,300
Apr 29, 2026	81.99	82.75	80.00	80.50	80.50	568,900
Apr 28, 2026	83.34	83.96	82.19	82.86	82.86	516,500
Apr 27, 2026	85.80	87.13	82.29	83.53	83.53	651,500
Apr 24, 2026	87.96	93.00	85.24	86.09	86.09	846,700
Apr 23, 2026	91.77	93.80	91.37	92.75	92.75	353,800
Apr 22, 2026	94.33	94.33	90.88	91.63	91.63	343,100
Apr 21, 2026	95.36	96.67	93.29	94.33	94.33	317,300
Apr 20, 2026	97.41	98.73	95.69	95.89	95.89	309,700
Apr 17, 2026	97.94	101.38	97.82	99.30	99.30	312,300
Apr 16, 2026	96.60	97.47	94.54	94.78	94.78	312,200
Apr 15, 2026	97.75	98.15	96.48	96.89	96.89	225,300
Apr 14, 2026	95.94	99.16	95.76	98.10	98.10	284,800
Apr 13, 2026	92.86	94.97	91.88	94.91	94.91	324,900
Apr 10, 2026	94.88	95.55	93.61	94.31	94.31	252,000
Apr 9, 2026	94.01	95.47	92.87	94.87	94.87	411,700
Apr 8, 2026	98.91	101.36	94.50	95.15	95.15	678,400
Apr 7, 2026	91.56	93.74	91.20	92.63	92.63	388,700
Apr 6, 2026	90.99	93.36	90.20	92.77	92.77	278,900
Apr 2, 2026	90.51	92.57	89.15	91.51	91.51	318,300
Apr 1, 2026	93.00	95.57	92.33	93.70	93.70	456,300
Mar 31, 2026	90.30	92.15	88.43	91.83	91.83	406,900
Mar 30, 2026	89.57	90.13	87.93	88.37	88.37	407,400
Mar 27, 2026	92.47	93.38	88.89	89.66	89.66	382,100
Mar 26, 2026	92.67	94.94	92.67	93.98	93.98	275,400
Mar 25, 2026	93.82	95.75	92.84	94.13	94.13	335,000
Mar 24, 2026	89.56	92.33	89.52	91.75	91.75	308,400
Mar 23, 2026	91.84	93.11	90.45	91.19	91.19	409,500
Mar 20, 2026	89.28	89.95	87.44	87.89	87.89	1,191,100
Mar 19, 2026	87.66	89.94	86.65	89.36	89.36	369,400
Mar 18, 2026	90.99	91.13	88.72	88.96	88.96	483,200
Mar 17, 2026	92.31	94.35	91.23	92.18	92.18	415,300
Mar 16, 2026	89.97	91.64	89.69	90.92	90.92	336,900
Mar 13, 2026	90.29	90.54	88.01	89.52	89.52	435,300
Mar 12, 2026	88.80	91.16	88.65	89.51	89.51	463,700
Mar 11, 2026	90.85	92.68	89.44	90.82	90.82	310,500
Mar 10, 2026	92.36	95.47	91.43	91.97	91.97	349,500
Mar 9, 2026	89.19	93.94	86.90	93.20	93.20	499,900
Mar 6, 2026	92.43	93.27	90.39	92.03	92.03	360,100
Mar 5, 2026	98.45	98.93	94.57	95.36	95.36	314,400
Mar 4, 2026	101.86	102.58	99.96	100.36	100.36	295,200
Mar 3, 2026	98.41	102.20	96.98	100.75	100.75	267,400
Mar 2, 2026	100.93	103.14	100.00	101.71	101.71	294,000
Feb 27, 2026	105.90	106.64	103.34	104.08	104.08	406,000
Feb 26, 2026	109.00	111.01	107.30	108.71	108.71	253,300
Feb 25, 2026	107.15	108.54	105.15	107.69	107.69	244,000
Feb 24, 2026	102.14	107.02	102.14	106.76	106.76	328,600
Feb 23, 2026	102.41	103.30	99.42	101.92	101.92	366,700
Feb 20, 2026	101.51	103.60	100.56	103.23	103.23	264,600
Feb 19, 2026	104.37	104.37	101.07	101.95	101.95	199,000
Feb 18, 2026	107.43	109.72	104.39	105.31	105.31	278,200
Feb 17, 2026	104.24	107.75	104.00	107.43	107.43	217,100
Feb 13, 2026	103.93	105.27	102.35	104.17	104.17	182,000
Feb 12, 2026	105.52	107.00	101.83	104.02	104.02	260,600
Feb 11, 2026	106.19	107.76	103.50	104.54	104.54	198,800
Feb 10, 2026	104.73	106.85	104.68	105.79	105.79	216,200
Feb 9, 2026	106.02	106.76	103.77	105.57	105.57	289,600
Feb 6, 2026	102.78	106.65	101.79	105.96	105.96	300,200
Feb 5, 2026	103.30	104.33	101.11	101.77	101.77	239,000
Feb 4, 2026	102.64	104.00	100.58	103.11	103.11	231,100
Feb 3, 2026	99.90	103.50	99.90	101.47	101.47	334,700
Feb 2, 2026	97.50	101.40	97.48	100.41	100.41	324,200
Jan 30, 2026	96.12	100.64	95.15	96.52	96.52	540,300
Jan 29, 2026	97.93	102.26	97.73	101.53	101.53	531,100
Jan 28, 2026	98.99	100.46	97.19	97.48	97.48	269,600
Jan 27, 2026	101.22	101.22	97.99	98.20	98.20	200,000
Jan 26, 2026	100.80	102.40	100.04	100.67	100.67	338,000
Jan 23, 2026	102.18	102.41	100.14	101.66	101.66	280,100
Jan 22, 2026	102.49	105.38	102.49	104.02	104.02	290,600
Jan 21, 2026	98.12	102.41	98.12	101.97	101.97	320,500
Jan 20, 2026	97.52	99.32	96.75	97.74	97.74	220,500
Jan 16, 2026	100.29	100.81	98.56	99.71	99.71	259,400
Jan 15, 2026	96.48	100.22	96.43	100.11	100.11	203,300
Jan 14, 2026	96.94	97.50	95.23	96.30	96.30	257,100
Jan 13, 2026	97.87	99.84	96.35	96.94	96.94	257,300
Jan 12, 2026	100.10	100.14	98.08	98.55	98.55	235,600
Jan 9, 2026	99.35	101.64	98.58	100.67	100.67	255,400
Jan 8, 2026	97.07	98.96	96.70	98.70	98.70	298,300
Jan 7, 2026	102.11	102.29	97.64	97.78	97.78	252,900
Jan 6, 2026	103.13	103.18	100.68	101.43	101.43	280,200
Jan 5, 2026	101.00	105.00	101.00	103.51	103.51	246,600
Jan 2, 2026	100.52	101.63	99.84	101.20	101.20	137,400
Dec 31, 2025	101.05	101.37	100.36	100.41	100.41	251,300
Dec 30, 2025	100.24	101.49	99.97	101.03	101.03	280,100
Dec 29, 2025	102.75	103.02	100.45	100.63	100.63	205,700
Dec 26, 2025	102.93	102.99	101.99	102.75	102.75	106,400
Dec 24, 2025	102.21	103.54	102.01	102.91	102.91	99,100
Dec 23, 2025	103.95	104.11	102.04	102.35	102.35	201,200
Dec 22, 2025	103.42	105.00	103.18	104.49	104.49	186,000
Dec 19, 2025	104.23	105.27	103.89	104.10	104.10	689,500
Dec 18, 2025	103.33	105.27	103.17	104.28	104.28	328,700
Dec 17, 2025	103.42	105.27	101.56	101.90	101.90	315,600
Dec 16, 2025	104.12	106.09	102.57	103.51	103.51	385,300
Dec 15, 2025	106.23	107.82	103.32	103.44	103.44	515,200
Dec 12, 2025	107.67	108.70	105.19	105.84	105.84	286,800
Dec 11, 2025	107.00	108.50	105.81	107.44	107.44	241,400
Dec 10, 2025	103.67	106.78	103.10	106.57	106.57	302,100
Dec 9, 2025	103.34	104.65	102.89	103.52	103.52	181,100
Dec 8, 2025	103.77	104.45	103.11	103.39	103.39	229,500
Dec 5, 2025	101.40	103.63	100.65	103.40	103.40	233,600
Dec 4, 2025	102.79	104.14	101.90	102.13	102.13	285,300
Dec 3, 2025	101.09	103.50	100.92	103.24	103.24	245,200
Dec 2, 2025	100.21	101.50	99.04	100.91	100.91	388,300
Dec 1, 2025	99.56	101.15	98.73	99.29	99.29	303,200
Nov 28, 2025	101.00	102.33	99.52	101.52	101.52	140,900
Nov 26, 2025	98.86	102.75	98.86	101.22	101.22	466,100
Nov 25, 2025	96.97	100.06	96.94	99.34	99.34	265,300
Nov 24, 2025	95.34	97.00	94.88	96.19	96.19	237,100
Nov 21, 2025	92.99	96.51	92.99	95.39	95.39	292,200
Nov 20, 2025	94.98	95.07	91.84	92.53	92.53	321,300
Nov 19, 2025	94.55	95.01	92.66	93.17	93.17	218,800
Nov 18, 2025	92.28	94.57	92.01	93.67	93.67	266,500
Nov 17, 2025	96.69	96.69	92.61	92.97	92.97	222,100
Nov 14, 2025	97.18	98.32	96.21	96.60	96.60	188,400
Nov 13, 2025	99.92	101.54	98.60	98.86	98.86	215,400
Nov 12, 2025	97.64	101.45	97.62	100.96	100.96	323,100
Nov 11, 2025	97.83	98.93	96.60	97.13	97.13	285,100
Nov 10, 2025	99.21	100.30	97.08	98.36	98.36	266,700
Nov 7, 2025	96.13	99.86	95.04	98.60	98.60	294,800
Nov 6, 2025	97.80	98.80	96.18	96.87	96.87	239,200
Nov 5, 2025	95.50	99.00	95.50	98.73	98.73	342,900
Nov 4, 2025	99.00	99.00	94.87	95.04	95.04	361,700
Nov 3, 2025	101.14	101.70	98.74	100.55	100.55	525,300
Oct 31, 2025	99.45	103.00	96.50	100.48	100.48	539,000

Mobilize your Website

View Site in Mobile | Classic

Share by: