S&P 500$7,515.34
-0.79%
2m
DOW 30$52,498.64
-0.26%
2m
NASDAQ 100$29,264.10
-1.88%
2m
Russell 2000$293.48
-0.85%
2m
Russell 1000$410.01
-0.75%
2m
S&P 400$3,758.76
-0.56%
2m
S&P 600$1,762.76
-0.39%
2m

Skywest Inc Shs (SKYW)

NASDAQ

$97.30-$0.48 (-0.49%)

Price as of Jul 14, 2026 4:18 PM EDT

$3.9B
Market Cap
-13.28%
1-Year Change
Airlines
Industry

1 Month
+6.58%

Low Price$91.72

High Price$100.01
3 Months
+3.02%

Low Price$78.40

High Price$100.01
1 Year
-13.28%

Low Price$78.40

High Price$123.72

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/13/2026	99.47	99.62	97.24	97.78	-1.95%	343,020
07/10/2026	99.21	99.83	98.16	99.72	-0.29%	323,862
07/09/2026	97.31	100.74	97.30	100.01	+3.19%	401,185
07/08/2026	96.08	97.19	95.07	96.92	-0.92%	417,430
07/07/2026	99.20	99.34	96.73	97.82	-0.94%	375,237
07/06/2026	97.64	99.94	97.63	98.75	+1.93%	291,476
07/02/2026	97.19	99.33	95.00	96.88	-1.49%	399,005
07/01/2026	99.81	100.65	98.29	98.35	-0.99%	448,554
06/30/2026	98.40	101.05	98.25	99.33	+0.63%	400,725
06/29/2026	97.62	98.87	96.78	98.71	-0.60%	519,098
06/26/2026	98.40	100.14	97.20	99.31	+1.04%	1,212,617
06/25/2026	97.22	101.35	97.22	98.29	+1.64%	436,156
06/24/2026	94.20	97.44	94.19	96.70	+3.03%	553,051
06/23/2026	92.04	94.74	91.23	93.86	+0.82%	335,955
06/22/2026	92.51	94.18	92.51	93.10	+0.51%	304,370
06/18/2026	92.94	94.65	92.31	92.63	+0.99%	754,419
06/17/2026	91.88	93.78	91.48	91.72	-0.33%	392,769
06/16/2026	93.30	94.58	91.72	92.02	+0.07%	422,677
06/15/2026	94.04	95.15	91.79	91.96	+0.23%	392,639
06/12/2026	90.01	91.94	89.18	91.75	+2.27%	377,398
06/11/2026	85.06	89.98	85.06	89.71	+5.29%	414,463
06/10/2026	87.00	87.95	85.00	85.20	-2.94%	422,706
06/09/2026	85.59	88.42	84.68	87.78	+5.07%	388,859
06/08/2026	84.04	85.12	83.27	83.55	-1.07%	541,729
06/05/2026	82.90	84.68	82.85	84.45	+1.32%	358,517
06/04/2026	82.50	84.24	82.25	83.35	+2.66%	414,335
06/03/2026	81.39	81.48	80.01	81.19	-0.77%	402,743
06/02/2026	82.10	82.70	81.38	81.82	-0.10%	432,407
06/01/2026	83.51	83.87	80.51	81.90	-4.38%	427,557
05/29/2026	86.16	87.37	85.52	85.65	-0.66%	430,780
05/28/2026	85.13	87.00	84.93	86.22	-0.48%	305,585
05/27/2026	87.20	89.68	86.28	86.64	-0.16%	335,139
05/26/2026	86.00	87.63	86.00	86.78	+2.31%	305,038
05/22/2026	85.11	85.49	83.92	84.82	+0.08%	272,663
05/21/2026	81.84	85.10	81.51	84.75	+1.75%	295,538
05/20/2026	78.40	83.62	77.89	83.29	+6.24%	514,301
05/19/2026	81.13	81.13	78.04	78.40	-4.14%	381,154
05/18/2026	81.55	84.30	81.50	81.79	+0.66%	406,649
05/15/2026	82.74	83.16	81.00	81.25	-2.93%	390,438
05/14/2026	85.84	86.64	82.02	83.70	-1.44%	518,974
05/13/2026	84.54	85.96	84.01	84.92	-0.22%	267,830
05/12/2026	86.05	86.05	83.75	85.11	-1.10%	287,485
05/11/2026	87.24	87.29	85.93	86.06	-2.46%	247,473
05/08/2026	87.67	89.13	87.40	88.23	+0.64%	242,597
05/07/2026	88.81	90.16	87.45	87.67	-0.17%	490,146
05/06/2026	86.33	88.00	85.77	87.82	+5.53%	354,212
05/05/2026	81.85	83.87	81.85	83.22	+2.27%	301,329
05/04/2026	83.37	84.27	81.10	81.37	-2.60%	383,054
05/01/2026	82.30	84.09	81.53	83.54	+1.73%	422,645
04/30/2026	80.77	83.29	80.77	82.12	+2.01%	478,295
04/29/2026	81.99	82.75	80.00	80.50	-2.85%	568,957
04/28/2026	83.34	83.96	82.19	82.86	-0.80%	516,601
04/27/2026	85.80	87.13	82.29	83.53	-2.97%	651,593
04/24/2026	87.96	93.00	85.24	86.09	-7.18%	846,716
04/23/2026	91.77	93.80	91.37	92.75	+1.22%	353,917
04/23/2026	$2.21 Earnings
04/22/2026	94.33	94.33	90.88	91.63	-2.86%	343,098
04/21/2026	95.36	96.67	93.29	94.33	-1.63%	317,264
04/20/2026	97.41	98.73	95.69	95.89	-3.43%	309,669
04/17/2026	97.94	101.38	97.82	99.30	+4.77%	312,344
04/16/2026	96.60	97.47	94.54	94.78	-2.18%	312,194
04/15/2026	97.75	98.15	96.48	96.89	-1.23%	225,312
04/14/2026	95.94	99.16	95.76	98.10	+3.36%	284,834
04/13/2026	92.86	94.97	91.88	94.91	+0.64%	324,859
04/10/2026	94.88	95.55	93.61	94.31	-0.59%	252,028
04/09/2026	94.01	95.47	92.87	94.87	-0.29%	411,794
04/08/2026	98.91	101.36	94.50	95.15	+2.72%	678,468
04/07/2026	91.56	93.74	91.20	92.63	-0.15%	388,733
04/06/2026	90.99	93.36	90.20	92.77	+1.38%	278,891
04/02/2026	90.51	92.57	89.15	91.51	-2.34%	318,305
04/01/2026	93.00	95.57	92.33	93.70	+2.04%	456,316
03/31/2026	90.30	92.15	88.43	91.83	+3.92%	407,045
03/30/2026	89.57	90.13	87.93	88.37	-1.44%	407,398
03/27/2026	92.47	93.38	88.89	89.66	-4.60%	382,194
03/26/2026	92.67	94.94	92.67	93.98	-0.16%	275,412
03/25/2026	93.82	95.75	92.84	94.13	+2.59%	335,009
03/24/2026	89.56	92.33	89.52	91.75	+0.61%	308,380
03/23/2026	91.84	93.11	90.45	91.19	+3.75%	409,560
03/20/2026	89.28	89.95	87.44	87.89	-1.65%	1,191,099
03/19/2026	87.66	89.94	86.65	89.36	+0.45%	369,363
03/18/2026	90.99	91.13	88.72	88.96	-3.49%	483,256
03/17/2026	92.31	94.35	91.23	92.18	+1.39%	415,273
03/16/2026	89.97	91.64	89.69	90.92	+1.56%	336,909
03/13/2026	90.29	90.54	88.01	89.52	+0.01%	435,329
03/12/2026	88.80	91.16	88.65	89.51	-1.44%	463,685
03/11/2026	90.85	92.68	89.44	90.82	-1.26%	310,776
03/10/2026	92.36	95.47	91.43	91.97	-1.32%	349,478
03/09/2026	89.19	93.94	86.90	93.20	+1.27%	499,871
03/06/2026	92.43	93.27	90.39	92.03	-3.49%	360,147
03/05/2026	98.45	98.93	94.57	95.36	-4.98%	314,455
03/04/2026	101.86	102.58	99.96	100.36	-0.39%	295,239
03/03/2026	98.41	102.20	96.98	100.75	-0.94%	267,377
03/02/2026	100.93	103.14	100.00	101.71	-2.28%	294,387
02/27/2026	105.90	106.64	103.34	104.08	-4.26%	406,008
02/26/2026	109.00	111.01	107.30	108.71	+0.95%	253,371
02/25/2026	107.15	108.54	105.15	107.69	+0.87%	244,030
02/24/2026	102.14	107.02	102.14	106.76	+4.75%	328,570
02/23/2026	102.41	103.30	99.42	101.92	-1.27%	366,666
02/20/2026	101.51	103.60	100.56	103.23	+1.26%	264,558
02/19/2026	104.37	104.37	101.07	101.95	-3.19%	199,044