MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SKYW — Skywest Inc
NasdaqSkywest Inc
$96.73
+0.09(+0.09%)
- O
- 95.36
- H
- 96.83
- L
- 95.17
- V
- 196.24K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$96.73
Period Return+10.18%
Period High$123.94
Period Low$77.89
Avg Daily Volume344.2K
Total Trading Days365
SKYW — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $95.36 | $96.83 | $95.17 | $96.73 | +$0.09 | +0.09% | 196,237 | $96.25 | $95.17 $96.83 |
| Oct 7, 2026 | $95.93 | $97.42 | $95.90 | $96.64 | $-1.07 | -1.10% | 296,301 | $96.70 | $95.90 $97.42 |
| Oct 6, 2026 | $97.78 | $98.62 | $96.57 | $97.71 | +$1.65 | +1.72% | 237,200 | $97.61 | $96.57 $98.62 |
| Oct 5, 2026 | $96.50 | $97.25 | $95.55 | $96.06 | $-0.37 | -0.38% | 322,617 | $96.33 | $95.55 $97.25 |
| Oct 2, 2026 | $99.53 | $99.53 | $96.26 | $96.43 | $-1.26 | -1.29% | 242,378 | $96.83 | $96.26 $99.53 |
| Oct 1, 2026 | $96.81 | $98.37 | $95.25 | $97.69 | +$0.77 | +0.79% | 270,531 | $97.52 | $95.25 $98.37 |
| Sep 30, 2026 | $99.15 | $99.51 | $96.59 | $96.92 | $-1.98 | -2.00% | 287,029 | $97.24 | $96.59 $99.51 |
| Sep 29, 2026 | $101.61 | $102.05 | $98.81 | $98.90 | $-1.82 | -1.81% | 313,247 | $99.34 | $98.81 $102.05 |
| Sep 28, 2026 | $100.78 | $101.64 | $99.35 | $100.72 | $-1.57 | -1.53% | 394,428 | $100.71 | $99.35 $101.64 |
| Sep 25, 2026 | $101.88 | $102.90 | $100.24 | $102.29 | +$1.60 | +1.59% | 296,244 | $102.07 | $100.24 $102.90 |
| Sep 24, 2026 | $98.87 | $101.00 | $97.74 | $100.69 | +$1.42 | +1.43% | 318,729 | $99.95 | $97.74 $101.00 |
| Sep 23, 2026 | $99.96 | $100.47 | $98.75 | $99.27 | $-1.93 | -1.91% | 228,597 | $99.23 | $98.75 $100.47 |
| Sep 22, 2026 | $102.88 | $103.91 | $100.66 | $101.20 | +$1.00 | +1.00% | 401,075 | $101.48 | $100.66 $103.91 |
| Sep 21, 2026 | $98.12 | $100.51 | $97.34 | $100.20 | +$3.83 | +3.97% | 302,050 | $99.80 | $97.34 $100.51 |
| Sep 18, 2026 | $95.65 | $97.03 | $95.32 | $96.38 | +$0.73 | +0.76% | 992,755 | $96.39 | $95.32 $97.03 |
| Sep 17, 2026 | $98.03 | $98.79 | $95.43 | $95.65 | $-1.48 | -1.52% | 504,649 | $96.36 | $95.43 $98.79 |
| Sep 16, 2026 | $96.56 | $97.47 | $95.16 | $97.13 | +$1.12 | +1.17% | 390,811 | $96.61 | $95.16 $97.47 |
| Sep 15, 2026 | $97.28 | $97.52 | $94.99 | $96.01 | $-1.07 | -1.10% | 361,509 | $95.95 | $94.99 $97.52 |
| Sep 14, 2026 | $94.94 | $97.37 | $94.84 | $97.08 | +$0.94 | +0.98% | 273,043 | $96.48 | $94.84 $97.37 |
| Sep 11, 2026 | $98.00 | $98.57 | $95.59 | $96.14 | +$0.36 | +0.38% | 440,795 | $96.21 | $95.59 $98.57 |
| Sep 10, 2026 | $95.11 | $96.71 | $94.32 | $95.78 | $-0.28 | -0.29% | 287,681 | $95.33 | $94.32 $96.71 |
| Sep 9, 2026 | $93.67 | $96.33 | $93.67 | $96.06 | +$1.08 | +1.14% | 211,288 | $95.81 | $93.67 $96.33 |
| Sep 8, 2026 | $97.48 | $97.57 | $94.85 | $94.98 | $-4.08 | -4.12% | 327,748 | $95.89 | $94.85 $97.57 |
| Sep 4, 2026 | $96.37 | $99.20 | $96.32 | $99.06 | +$2.82 | +2.93% | 249,071 | $98.69 | $96.32 $99.20 |
| Sep 3, 2026 | $95.82 | $96.66 | $94.65 | $96.24 | +$1.28 | +1.35% | 218,568 | $96.10 | $94.65 $96.66 |
| Sep 2, 2026 | $94.74 | $95.86 | $94.31 | $94.96 | +$1.62 | +1.74% | 279,467 | $95.06 | $94.31 $95.86 |
| Sep 1, 2026 | $94.01 | $95.24 | $93.11 | $93.34 | $-1.32 | -1.39% | 290,350 | $93.84 | $93.11 $95.24 |
| Aug 31, 2026 | $97.71 | $97.78 | $94.41 | $94.66 | $-4.21 | -4.26% | 379,051 | $95.18 | $94.41 $97.78 |
| Aug 28, 2026 | $99.88 | $100.01 | $98.09 | $98.87 | +$0.00 | +0.00% | 238,755 | $98.87 | $98.09 $100.01 |
| Aug 27, 2026 | $99.71 | $100.50 | $98.82 | $98.87 | $-2.06 | -2.04% | 230,181 | $99.33 | $98.82 $100.50 |