Skywest Inc (NQ: SKYW )

45.56 USD -0.69 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 45.14 46.87 45.14 45.56 630,513 -0.69(-1.49%)
Jun 17, 2021 47.26 47.90 45.28 46.25 359,810 -0.86(-1.83%)
Jun 16, 2021 47.04 47.63 46.62 47.11 233,564 -0.12(-0.25%)
Jun 15, 2021 47.52 48.00 46.80 47.23 272,446 -0.38(-0.80%)
Jun 14, 2021 48.53 48.79 47.28 47.61 286,422 -0.93(-1.92%)
Jun 11, 2021 47.71 48.69 47.66 48.54 859,928 +1.15(+2.43%)
Jun 10, 2021 49.17 49.25 47.26 47.39 218,124 -1.30(-2.67%)
Jun 09, 2021 49.41 49.41 48.45 48.69 268,660 -0.66(-1.34%)
Jun 08, 2021 48.56 49.61 48.33 49.35 236,996 +1.21(+2.51%)
Jun 07, 2021 48.15 48.81 47.67 48.14 226,173 +0.12(+0.25%)
Jun 04, 2021 49.40 49.49 48.02 48.02 187,392 -1.08(-2.20%)
Jun 03, 2021 49.40 49.57 48.17 49.10 345,781 -0.69(-1.39%)
Jun 02, 2021 51.38 51.54 49.62 49.79 389,645 -1.17(-2.30%)
Jun 01, 2021 49.77 51.10 49.71 50.96 430,054 +1.93(+3.94%)
May 28, 2021 49.56 49.80 48.75 49.03 214,924 -0.53(-1.07%)
May 27, 2021 49.45 49.82 48.62 49.56 252,930 +0.92(+1.89%)
May 26, 2021 48.27 48.89 47.78 48.64 279,868 +0.74(+1.54%)
May 25, 2021 48.84 50.33 47.86 47.90 381,048 -0.34(-0.70%)
May 24, 2021 48.76 49.03 47.96 48.24 316,688 -0.44(-0.90%)
May 21, 2021 48.27 49.10 48.27 48.68 274,876 +0.66(+1.37%)
May 20, 2021 48.78 49.08 47.58 48.02 730,754 -0.97(-1.98%)
May 19, 2021 48.64 49.55 47.55 48.99 194,088 -0.21(-0.43%)
May 18, 2021 50.19 50.69 49.18 49.20 268,941 -0.54(-1.09%)
May 17, 2021 49.19 49.83 48.08 49.74 214,305 +0.14(+0.28%)
May 14, 2021 48.53 49.77 47.85 49.60 258,305 +1.76(+3.68%)
May 13, 2021 46.71 48.19 46.23 47.84 251,248 +1.62(+3.50%)
May 12, 2021 47.37 48.00 46.04 46.22 269,627 -1.64(-3.43%)
May 11, 2021 47.38 47.99 46.35 47.86 322,590 -0.83(-1.70%)
May 10, 2021 49.62 50.28 48.62 48.69 292,005 -0.86(-1.74%)
May 07, 2021 49.32 50.03 48.99 49.55 267,866 +0.33(+0.67%)
May 06, 2021 49.65 49.65 47.66 49.22 231,445 +0.20(+0.41%)
May 05, 2021 48.07 49.50 47.90 49.02 454,900 +0.96(+2.00%)
May 04, 2021 49.82 49.91 47.62 48.06 333,037 -1.93(-3.86%)
May 03, 2021 49.93 50.40 49.10 49.99 510,360 +0.33(+0.66%)
Apr 30, 2021 51.15 53.50 49.50 49.66 442,000 -1.29(-2.53%)
Apr 29, 2021 51.76 52.44 50.68 50.95 374,788 -0.10(-0.20%)
Apr 28, 2021 51.48 51.94 50.79 51.05 206,302 -0.62(-1.20%)
Apr 27, 2021 51.82 52.21 51.26 51.67 166,136 -0.37(-0.71%)
Apr 26, 2021 52.26 53.03 51.63 52.04 152,859 +0.41(+0.79%)
Apr 23, 2021 50.49 52.20 50.12 51.63 236,700 +1.38(+2.75%)
Apr 22, 2021 51.48 52.08 50.18 50.25 269,487 -0.59(-1.16%)
Apr 21, 2021 49.13 50.86 47.60 50.84 362,323 +2.27(+4.67%)
Apr 20, 2021 49.90 50.00 47.63 48.57 425,536 -2.25(-4.43%)
Apr 19, 2021 51.63 51.63 50.39 50.82 255,093 -1.21(-2.33%)
Apr 16, 2021 53.21 53.34 51.67 52.03 197,100 -0.53(-1.01%)
Apr 15, 2021 53.20 53.56 51.70 52.56 161,446 -0.45(-0.85%)
Apr 14, 2021 52.52 54.60 52.52 53.01 161,157 +0.04(+0.08%)
Apr 13, 2021 52.07 53.07 50.85 52.97 246,332 -0.06(-0.11%)
Apr 12, 2021 54.04 54.04 52.51 53.03 168,500 -0.97(-1.80%)
Apr 09, 2021 53.44 54.23 53.07 54.00 161,500 +0.44(+0.82%)
Apr 08, 2021 54.24 54.36 52.30 53.56 263,218 -0.47(-0.87%)
Apr 07, 2021 55.76 56.46 53.64 54.03 196,699 -1.90(-3.40%)
Apr 06, 2021 55.47 56.65 55.40 55.93 204,215 +0.85(+1.54%)
Apr 05, 2021 55.97 56.49 54.76 55.08 271,780 +0.01(+0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.