77.12
price up icon1.15%   +0.88
 
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 May 14, 2024, is $77.12.
  • Skywest Inc. all-time high stock price is $79.56, occurred on May 10, 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 1,000% to $77.12 now.
  • The 52-week high stock price for SKYW is $79.56, representing a 3.16% increase from the current share price, occurred on May 10, 2024.
  • The 52-week low stock price for SKYW is $26.11, indicating a -66.14% decrease from the current share price, occurred on May 16, 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
May 14, 2024 $77.70 $76.61 $1.09 185,560.0 +1.15%
May 13, 2024 $78.89 $76.10 $2.79 274,373.0 -1.99%
May 10, 2024 $79.56 $77.26 $2.30 285,816.0 +0.31%
May 09, 2024 $77.92 $76.50 $1.42 205,605.0 +0.64%
May 08, 2024 $77.70 $76.55 $1.15 232,503.0 +0.63%
May 07, 2024 $77.56 $75.83 $1.73 252,505.0 -0.53%
May 06, 2024 $77.08 $75.59 $1.49 264,110.0 +2.20%
May 03, 2024 $76.72 $75.01 $1.71 314,613.0 +0.47%
May 02, 2024 $75.33 $73.49 $1.84 359,628.0 +2.33%
May 01, 2024 $74.97 $72.61 $2.36 299,398.0 +0.33%
Apr 30, 2024 $75.45 $72.87 $2.58 487,451.0 -2.61%
Apr 29, 2024 $75.10 $71.79 $3.31 372,559.0 +1.81%
Apr 26, 2024 $79.21 $72.02 $7.19 799,996.0 +0.71%
Apr 25, 2024 $73.29 $69.48 $3.81 567,075.0 +2.51%
Apr 24, 2024 $74.41 $70.47 $3.94 741,463.0 -3.98%
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%

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
May, 2024 $79.56 $72.61 $6.95 2,859,671.0 +5.60%
Apr, 2024 $79.21 $64.65 $14.56 9,215,153.0 +5.72%
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%
$6.36
price up icon 5.47%
airlines CPA
$107.42
price up icon 1.34%
$6.25
price up icon 2.63%
airlines ALK
$43.78
price down icon 0.21%
airlines AAL
$15.19
price up icon 1.74%
Cap:     |  Volume (24h):