74.31
price up icon4.10%   +2.93
pre-market  Pre-market:  74.31  
loading

Skywest Inc. Stock (SKYW) Price History

The historical daily chart and data for Skywest Inc. stock (SKYW), adjusted for splits and dividends, show that the latest closing stock price as of April 23, 2024, is $74.31.
  • Skywest Inc. all-time high stock price is $74.52, occurred on April 23, 2024.
  • The lowest Skywest Inc. stock price recorded was $7.01 on October 13, 2014. Since then, Skywest Inc.'s stock price has risen over 960.06% to $74.31 now.
  • The 52-week high stock price for SKYW is $74.52, representing a 0.28% increase from the current share price, occurred on April 23, 2024.
  • The 52-week low stock price for SKYW is $23.37, indicating a -68.55% decrease from the current share price, occurred on April 25, 2023.
  • The closing price of Skywest Inc. (SKYW) stock in the beginning of 2023 was $40.64. The stock closed the year at $16.51, a loss of over -59.38% for the year.
The table below shows more information about SKYW historical price data:
Date High Low High - Low Volume % Change
Apr 23, 2024 $74.52 $70.27 $4.25 621,996.0 +4.10%
Apr 22, 2024 $71.80 $69.30 $2.50 453,561.0 +3.25%
Apr 19, 2024 $69.75 $67.75 $2.00 486,604.0 +1.62%
Apr 18, 2024 $69.28 $67.00 $2.27 540,951.0 +1.95%
Apr 17, 2024 $68.53 $66.02 $2.52 273,801.0 +0.06%
Apr 16, 2024 $66.80 $64.65 $2.15 328,777.0 -0.31%
Apr 15, 2024 $69.47 $66.50 $2.97 319,902.0 -1.21%
Apr 12, 2024 $67.94 $66.61 $1.33 278,153.0 -1.70%
Apr 11, 2024 $68.89 $66.74 $2.15 276,630.0 +1.82%
Apr 10, 2024 $70.60 $67.50 $3.10 351,713.0 -2.62%
Apr 09, 2024 $70.70 $68.01 $2.69 331,534.0 -1.85%
Apr 08, 2024 $71.16 $69.32 $1.84 356,291.0 +2.27%
Apr 05, 2024 $69.27 $68.59 $0.675 362,769.0 +1.84%
Apr 04, 2024 $69.97 $67.35 $2.62 305,230.0 -1.58%
Apr 03, 2024 $69.33 $67.77 $1.56 292,797.0 +0.98%
Apr 02, 2024 $68.40 $66.71 $1.69 377,343.0 -0.51%
Apr 01, 2024 $69.59 $68.48 $1.11 288,557.0 -0.49%
Mar 28, 2024 $70.33 $68.77 $1.56 353,180.0 -0.58%
Mar 27, 2024 $69.68 $68.19 $1.50 322,407.0 +1.76%
Mar 26, 2024 $69.60 $68.05 $1.55 299,752.0 -0.01%

Skywest Inc. Stock (SKYW) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Skywest Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SKYW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Skywest Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.

Skywest Inc. Stock (SKYW) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $74.52 $64.65 $9.87 6,868,605.0 +7.57%
Mar, 2024 $70.33 $63.88 $6.45 13,098,761.0 +7.57%
Feb, 2024 $64.41 $52.78 $11.63 10,958,116.0 +20.58%
Jan, 2024 $54.93 $48.28 $6.65 6,313,508.0 +2.03%

Skywest Inc. Stock (SKYW) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $53.76 $46.76 $7.00 8,906,433.0 +10.41%
Nov, 2023 $48.25 $41.29 $6.96 6,977,756.0 +12.12%
Oct, 2023 $45.30 $36.91 $8.40 8,385,789.0 +0.55%
Sep, 2023 $46.07 $40.91 $5.16 8,769,036.0 -7.01%
Aug, 2023 $45.22 $39.39 $5.83 8,651,103.0 +2.52%
Jul, 2023 $45.98 $39.06 $6.92 8,209,475.0 +8.03%
Jun, 2023 $41.15 $29.62 $11.52 16,371,100.0 +36.14%
May, 2023 $31.01 $25.79 $5.22 12,125,449.0 +5.69%
Apr, 2023 $29.31 $21.50 $7.81 9,845,938.0 +27.65%
Mar, 2023 $22.36 $17.84 $4.52 19,941,452.0 +16.26%
Feb, 2023 $22.18 $16.59 $5.59 14,316,575.0 -8.14%
Jan, 2023 $20.81 $16.14 $4.66 7,401,412.0 +25.74%

Skywest Inc. Stock (SKYW) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $19.22 $14.76 $4.46 14,122,274.0 -10.51%
Nov, 2022 $18.56 $16.60 $1.96 9,058,448.0 +4.36%
Oct, 2022 $19.24 $16.03 $3.21 10,673,404.0 +8.73%
Sep, 2022 $21.61 $15.83 $5.78 17,997,926.0 -23.63%
Aug, 2022 $25.49 $20.92 $4.57 10,552,280.0 -11.84%
Jul, 2022 $24.90 $20.51 $4.39 6,781,846.0 +13.65%
Jun, 2022 $27.54 $20.06 $7.48 10,001,691.0 -21.18%
May, 2022 $29.69 $23.39 $6.30 11,130,495.0 -7.51%
Apr, 2022 $33.35 $27.21 $6.14 11,913,819.0 +1.04%
Mar, 2022 $30.59 $22.78 $7.81 20,266,531.0 +2.63%
Feb, 2022 $39.75 $26.08 $13.67 15,210,872.0 -26.32%
Jan, 2022 $42.97 $35.32 $7.65 6,396,932.0 -2.93%
$6.10
price down icon 18.77%
airlines CPA
$100.60
price down icon 1.75%
$6.72
price down icon 5.49%
airlines ALK
$45.08
price down icon 0.99%
airlines AAL
$14.23
price down icon 2.06%
Cap:     |  Volume (24h):