5 DAY PERFORMANCE
+22.07%
1 MONTH PERFORMANCE
-2.99%
3 MONTH PERFORMANCE
+0.25%
6 MONTH PERFORMANCE
+42.59%
YEAR-TO-DATE PERFORMANCE
+7.37%
1 YEAR PERFORMANCE
+59.44%
SkyWest, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $84.95 | $82.99 (-2.31%) | $86.09 | $81.00 | 601,675 | $3.32 B |
| 03/11/2025 | $81.46 | $83.48 (2.48%) | $85.17 | $80.76 | 683,600 | $3.36 B |
| 03/10/2025 | $85.50 | $81.46 (-4.73%) | $85.71 | $80.37 | 832,730 | $3.28 B |
| 03/07/2025 | $88.33 | $88.07 (-0.29%) | $89.23 | $85.35 | 645,533 | $3.55 B |
| 03/06/2025 | $91.69 | $89.14 (-2.78%) | $92.23 | $88.58 | 506,727 | $3.59 B |
| 03/05/2025 | $91.49 | $92.91 (1.55%) | $93.50 | $90.95 | 466,449 | $3.74 B |
| 03/04/2025 | $93.26 | $91.19 (-2.22%) | $93.99 | $89.05 | 766,620 | $3.67 B |
| 03/03/2025 | $99.44 | $96.45 (-3.01%) | $101.47 | $95.21 | 418,773 | $3.88 B |
| 02/28/2025 | $97.50 | $98.91 (1.45%) | $99.40 | $97.10 | 397,201 | $3.98 B |
| 02/27/2025 | $100.84 | $97.94 (-2.88%) | $101.34 | $97.62 | 366,811 | $3.94 B |
| 02/26/2025 | $98.34 | $100.68 (2.38%) | $101.35 | $98.34 | 565,400 | $4.05 B |
| 02/25/2025 | $96.44 | $97.86 (1.47%) | $98.55 | $95.90 | 606,886 | $3.94 B |
| 02/24/2025 | $97.88 | $96.25 (-1.67%) | $98.59 | $95.82 | 459,500 | $3.88 B |
| 02/21/2025 | $102.79 | $96.65 (-5.97%) | $102.79 | $96.03 | 456,300 | $3.89 B |
| 02/20/2025 | $100.80 | $101.01 (0.21%) | $101.68 | $99.22 | 578,900 | $4.07 B |
| 02/19/2025 | $102.77 | $100.94 (-1.78%) | $103.83 | $100.82 | 451,827 | $4.06 B |
| 02/18/2025 | $110.35 | $104.23 (-5.55%) | $111.85 | $103.30 | 658,907 | $4.20 B |
| 02/14/2025 | $108.98 | $110.27 (1.18%) | $110.32 | $108.15 | 235,565 | $4.44 B |
| 02/13/2025 | $110.57 | $108.79 (-1.61%) | $112.82 | $105.98 | 431,180 | $4.38 B |
| 02/12/2025 | $108.42 | $110.82 (2.21%) | $111.95 | $107.02 | 363,573 | $4.46 B |
| 02/11/2025 | $112.23 | $110.16 (-1.84%) | $113.36 | $109.46 | 314,933 | $4.44 B |
| 02/10/2025 | $116.81 | $113.32 (-2.99%) | $116.81 | $111.34 | 576,729 | $4.56 B |
| 02/07/2025 | $116.31 | $116.76 (0.39%) | $117.73 | $115.47 | 296,745 | $4.70 B |
| 02/06/2025 | $119.00 | $116.17 (-2.38%) | $119.77 | $114.85 | 371,010 | $4.68 B |
| 02/05/2025 | $118.96 | $118.30 (-0.55%) | $119.96 | $117.13 | 554,354 | $4.76 B |
| 02/04/2025 | $119.27 | $118.96 (-0.26%) | $121.55 | $118.16 | 380,814 | $4.79 B |
| 02/03/2025 | $116.51 | $118.19 (1.44%) | $120.67 | $113.15 | 609,787 | $4.76 B |
| 01/31/2025 | $122.00 | $120.92 (-0.89%) | $135.57 | $120.02 | 1.21 M | $4.87 B |
| 01/30/2025 | $115.64 | $116.76 (0.97%) | $117.51 | $112.00 | 494,535 | $4.70 B |
| 01/29/2025 | $114.97 | $115.83 (0.75%) | $119.36 | $114.71 | 482,225 | $4.66 B |
| 01/28/2025 | $112.49 | $114.70 (1.96%) | $115.29 | $110.22 | 264,621 | $4.62 B |
| 01/27/2025 | $112.50 | $113.51 (0.9%) | $114.40 | $111.13 | 346,826 | $4.57 B |
| 01/24/2025 | $113.42 | $114.11 (0.61%) | $114.73 | $111.50 | 211,857 | $4.59 B |
| 01/23/2025 | $115.67 | $114.22 (-1.25%) | $116.28 | $113.68 | 255,423 | $4.60 B |
| 01/22/2025 | $116.53 | $116.06 (-0.4%) | $117.07 | $114.11 | 408,038 | $4.67 B |
| 01/21/2025 | $110.98 | $114.80 (3.44%) | $114.91 | $110.49 | 310,300 | $4.62 B |
| 01/17/2025 | $110.80 | $109.29 (-1.36%) | $110.80 | $109.07 | 260,500 | $4.40 B |
| 01/16/2025 | $110.04 | $108.97 (-0.97%) | $110.29 | $108.64 | 400,835 | $4.39 B |
| 01/15/2025 | $110.50 | $109.90 (-0.54%) | $111.49 | $109.05 | 199,169 | $4.42 B |
| 01/14/2025 | $107.20 | $109.00 (1.68%) | $110.09 | $106.95 | 320,100 | $4.39 B |
| 01/13/2025 | $108.83 | $106.52 (-2.12%) | $108.99 | $103.77 | 344,481 | $4.29 B |
| 01/10/2025 | $111.04 | $111.08 (0.04%) | $113.04 | $109.36 | 327,549 | $4.47 B |
| 01/08/2025 | $107.07 | $111.04 (3.71%) | $111.09 | $105.60 | 410,806 | $4.47 B |
| 01/07/2025 | $107.65 | $107.84 (0.18%) | $108.94 | $104.06 | 396,183 | $4.34 B |
| 01/06/2025 | $104.33 | $107.51 (3.05%) | $107.56 | $104.33 | 360,350 | $4.33 B |
| 01/03/2025 | $101.35 | $103.73 (2.35%) | $103.73 | $99.65 | 285,900 | $4.18 B |
| 01/02/2025 | $100.28 | $101.08 (0.8%) | $102.07 | $99.86 | 231,406 | $4.07 B |
| 12/31/2024 | $100.93 | $100.13 (-0.79%) | $102.22 | $99.89 | 286,619 | $4.03 B |
| 12/30/2024 | $100.34 | $100.75 (0.41%) | $101.68 | $98.87 | 246,721 | $4.06 B |
| 12/27/2024 | $102.33 | $101.26 (-1.05%) | $102.87 | $100.62 | 145,500 | $4.08 B |
| 12/26/2024 | $102.38 | $103.77 (1.36%) | $104.26 | $102.00 | 157,435 | $4.18 B |
| 12/24/2024 | $102.17 | $103.33 (1.14%) | $103.39 | $101.64 | 82,613 | $4.16 B |
| 12/23/2024 | $101.52 | $102.17 (0.64%) | $102.60 | $100.05 | 262,005 | $4.11 B |
| 12/20/2024 | $100.51 | $101.80 (1.28%) | $103.15 | $100.41 | 1.69 M | $4.10 B |
| 12/19/2024 | $101.07 | $102.38 (1.3%) | $102.99 | $100.31 | 419,219 | $4.12 B |
| 12/18/2024 | $103.64 | $99.40 (-4.09%) | $105.30 | $98.37 | 392,330 | $4.00 B |
| 12/17/2024 | $104.88 | $103.33 (-1.48%) | $105.42 | $102.64 | 309,100 | $4.16 B |
| 12/16/2024 | $106.67 | $105.42 (-1.17%) | $106.67 | $102.20 | 410,461 | $4.24 B |
| 12/13/2024 | $107.45 | $106.60 (-0.79%) | $107.72 | $105.90 | 247,045 | $4.29 B |
| 12/12/2024 | $109.26 | $107.24 (-1.85%) | $110.20 | $107.07 | 263,628 | $4.32 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
