Stockscreener 앱 받기
100.65
2.74%
-2.84
시장 영업 전:
100.11
-0.54
-0.54%
Skywest Inc 주식 (SKYW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-04 | $103.7 | $100.5 | $3.29 | 289,768.0 | -2.74% |
| 2025-06-03 | $104.5 | $102.3 | $2.24 | 365,482.0 | +0.15% |
| 2025-06-02 | $103.4 | $99.83 | $3.60 | 273,331.0 | +1.85% |
| 2025-05-30 | $102.0 | $100.3 | $1.74 | 353,844.0 | -0.88% |
| 2025-05-29 | $103.0 | $101.7 | $1.30 | 251,439.0 | +0.82% |
| 2025-05-28 | $102.0 | $100.5 | $1.55 | 306,027.0 | -0.13% |
| 2025-05-27 | $101.8 | $99.12 | $2.68 | 346,011.0 | +3.81% |
| 2025-05-23 | $98.47 | $96.23 | $2.24 | 162,895.0 | -0.74% |
| 2025-05-22 | $99.35 | $97.73 | $1.62 | 193,917.0 | +0.32% |
| 2025-05-21 | $99.95 | $97.48 | $2.47 | 259,740.0 | -2.30% |
| 2025-05-20 | $102.0 | $100.0 | $2.02 | 178,053.0 | -1.18% |
| 2025-05-19 | $102.9 | $100.5 | $2.40 | 208,038.0 | -0.80% |
| 2025-05-16 | $103.3 | $101.2 | $2.14 | 289,367.0 | +0.94% |
| 2025-05-15 | $102.7 | $101.5 | $1.17 | 264,943.0 | -0.56% |
| 2025-05-14 | $104.9 | $101.8 | $3.10 | 439,990.0 | -1.50% |
| 2025-05-13 | $104.6 | $101.2 | $3.31 | 381,107.0 | +1.84% |
| 2025-05-12 | $106.1 | $100.9 | $5.17 | 379,581.0 | +2.43% |
| 2025-05-09 | $101.9 | $98.88 | $3.00 | 262,858.0 | -0.49% |
| 2025-05-08 | $101.5 | $98.03 | $3.51 | 337,386.0 | +3.10% |
| 2025-05-07 | $98.48 | $96.20 | $2.28 | 369,308.0 | +3.14% |
| 2025-05-06 | $94.87 | $91.50 | $3.37 | 228,735.0 | -0.34% |
Skywest Inc 주식 (SKYW) 연도별 가격 이력
이 심층 분석에서는 Skywest Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SKYW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Skywest Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Skywest Inc 주식 (SKYW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $104.5 | $99.83 | $4.72 | 1,218,349.0 | -0.79% |
| 2025-05 | $106.1 | $88.80 | $17.31 | 6,373,910.0 | +13.77% |
| 2025-04 | $92.84 | $74.70 | $18.14 | 9,276,031.0 | +2.06% |
| 2025-03 | $101.5 | $80.37 | $21.10 | 11,500,136.0 | -11.67% |
| 2025-02 | $121.6 | $95.82 | $25.73 | 8,389,263.0 | -18.20% |
| 2025-01 | $135.6 | $99.65 | $35.92 | 7,206,152.0 | +20.76% |
Skywest Inc 주식 (SKYW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $116.8 | $98.37 | $18.42 | 6,916,609.0 | -12.19% |
| 2024-11 | $117.5 | $97.00 | $20.51 | 6,916,921.0 | +20.53% |
| 2024-10 | $97.99 | $82.81 | $15.18 | 6,875,280.0 | +11.97% |
| 2024-09 | $85.30 | $72.70 | $12.60 | 7,253,110.0 | +9.65% |
| 2024-08 | $81.18 | $64.61 | $16.57 | 6,435,720.0 | -3.00% |
| 2024-07 | $87.86 | $76.30 | $11.56 | 8,175,461.0 | -2.60% |
| 2024-06 | $84.58 | $74.58 | $10.00 | 8,671,401.0 | +9.91% |
| 2024-05 | $79.56 | $68.61 | $10.95 | 6,253,152.0 | +2.25% |
| 2024-04 | $79.21 | $64.65 | $14.56 | 9,215,153.0 | +5.72% |
| 2024-03 | $70.33 | $63.88 | $6.45 | 13,098,761.0 | +7.57% |
| 2024-02 | $64.41 | $52.78 | $11.63 | 10,958,116.0 | +20.58% |
| 2024-01 | $54.93 | $48.28 | $6.65 | 6,313,508.0 | +2.03% |
Skywest Inc 주식 (SKYW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $53.76 | $46.76 | $7.00 | 8,906,433.0 | +10.41% |
| 2023-11 | $48.25 | $41.29 | $6.96 | 6,977,756.0 | +12.12% |
| 2023-10 | $45.30 | $36.91 | $8.40 | 8,385,789.0 | +0.55% |
| 2023-09 | $46.07 | $40.91 | $5.16 | 8,769,036.0 | -7.01% |
| 2023-08 | $45.22 | $39.39 | $5.83 | 8,651,103.0 | +2.52% |
| 2023-07 | $45.98 | $39.06 | $6.92 | 8,209,475.0 | +8.03% |
| 2023-06 | $41.15 | $29.62 | $11.52 | 16,371,100.0 | +36.14% |
| 2023-05 | $31.01 | $25.79 | $5.22 | 12,125,449.0 | +5.69% |
| 2023-04 | $29.31 | $21.50 | $7.81 | 9,845,938.0 | +27.65% |
| 2023-03 | $22.36 | $17.84 | $4.52 | 19,941,452.0 | +16.26% |
| 2023-02 | $22.18 | $16.59 | $5.59 | 14,316,575.0 | -8.14% |
| 2023-01 | $20.81 | $16.14 | $4.66 | 7,401,412.0 | +25.74% |
1.87%
1.50%
자본화:
|
볼륨(24시간):