Skywest Inc (NQ: SKYW )

42.48 USD +0.52 (+1.24%)
Official Closing Price Updated: 6:44 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 41.19 42.62 40.52 42.48 328,100 +0.52(+1.24%)
Jan 21, 2021 42.74 42.74 41.10 41.96 371,264 -1.02(-2.37%)
Jan 20, 2021 42.87 43.26 42.47 42.98 277,704 +0.65(+1.54%)
Jan 19, 2021 43.00 43.13 41.67 42.33 242,474 +0.56(+1.34%)
Jan 15, 2021 42.70 42.96 41.52 41.77 240,100 -1.68(-3.87%)
Jan 14, 2021 42.90 44.65 42.46 43.45 393,463 +1.31(+3.11%)
Jan 13, 2021 41.48 42.32 40.68 42.14 268,524 +0.34(+0.81%)
Jan 12, 2021 40.72 42.10 40.47 41.80 208,238 +1.26(+3.11%)
Jan 11, 2021 40.44 40.98 39.93 40.54 188,367 -0.57(-1.39%)
Jan 08, 2021 41.75 41.90 40.56 41.11 439,800 -0.29(-0.70%)
Jan 07, 2021 41.47 42.20 40.83 41.40 274,581 +0.11(+0.27%)
Jan 06, 2021 39.31 42.10 39.31 41.29 509,033 +2.43(+6.25%)
Jan 05, 2021 37.87 39.48 37.61 38.86 306,621 +0.92(+2.42%)
Jan 04, 2021 40.11 40.59 37.34 37.94 418,186 -2.37(-5.88%)
Dec 31, 2020 40.31 40.31 40.31 210,616 -0.20(-0.49%)
Dec 30, 2020 39.88 40.73 39.80 40.51 210,616 +0.59(+1.48%)
Dec 29, 2020 40.98 40.98 39.85 39.92 273,535 -0.66(-1.63%)
Dec 28, 2020 41.41 41.80 40.53 40.58 262,045 +0.17(+0.42%)
Dec 24, 2020 41.03 41.21 39.57 40.41 119,700 -0.20(-0.49%)
Dec 23, 2020 40.07 41.26 40.07 40.61 198,142 +1.01(+2.55%)
Dec 22, 2020 40.29 40.36 39.03 39.60 281,681 -0.23(-0.58%)
Dec 21, 2020 39.20 40.22 38.26 39.83 478,970 -1.20(-2.92%)
Dec 18, 2020 42.39 43.00 41.01 41.03 723,500 -1.82(-4.25%)
Dec 17, 2020 43.32 43.37 41.60 42.85 325,326 -0.40(-0.91%)
Dec 16, 2020 43.85 44.12 42.75 43.24 489,105 -0.92(-2.07%)
Dec 15, 2020 42.87 44.31 42.46 44.16 276,439 +1.27(+2.96%)
Dec 14, 2020 43.72 44.14 42.03 42.89 354,976 -0.08(-0.19%)
Dec 11, 2020 43.53 43.87 42.18 42.97 1,371,500 -1.60(-3.59%)
Dec 10, 2020 43.10 44.70 42.87 44.57 192,731 +0.72(+1.64%)
Dec 09, 2020 44.52 44.88 43.03 43.85 320,383 +0.20(+0.46%)
Dec 08, 2020 43.26 44.23 43.08 43.65 545,501 +0.00(+0.00%)
Dec 07, 2020 44.67 45.15 43.57 43.65 408,191 -1.32(-2.94%)
Dec 04, 2020 45.33 46.26 44.23 44.97 628,600 -0.12(-0.27%)
Dec 03, 2020 44.97 46.80 44.76 45.09 526,080 +0.63(+1.42%)
Dec 02, 2020 43.00 44.77 42.41 44.46 393,652 +1.15(+2.66%)
Dec 01, 2020 44.06 44.06 42.93 43.31 453,867 +0.38(+0.89%)
Nov 30, 2020 43.38 43.68 40.97 42.93 694,165 -0.36(-0.83%)
Nov 27, 2020 43.76 44.27 42.87 43.29 234,200 +0.22(+0.51%)
Nov 25, 2020 42.32 43.17 41.50 43.07 457,300 +0.36(+0.84%)
Nov 24, 2020 40.77 42.77 40.50 42.71 798,304 +3.22(+8.15%)
Nov 23, 2020 38.80 39.71 38.15 39.49 537,938 +1.55(+4.09%)
Nov 20, 2020 38.68 39.20 37.43 37.94 456,700 -1.22(-3.12%)
Nov 19, 2020 38.36 39.38 38.12 39.16 415,683 +0.61(+1.58%)
Nov 18, 2020 38.40 40.40 38.01 38.55 827,126 +0.90(+2.39%)
Nov 17, 2020 35.93 38.30 35.47 37.65 525,262 +0.71(+1.92%)
Nov 16, 2020 37.84 38.90 36.40 36.94 563,474 +1.34(+3.76%)
Nov 13, 2020 34.88 35.85 33.97 35.60 447,800 +2.52(+7.62%)
Nov 12, 2020 33.53 34.34 32.51 33.08 532,709 -1.30(-3.78%)
Nov 11, 2020 36.31 36.37 33.52 34.38 751,795 -2.03(-5.58%)
Nov 10, 2020 35.93 36.98 35.21 36.41 715,173 +0.08(+0.22%)
Nov 09, 2020 36.00 39.30 35.10 36.33 973,259 +5.28(+17.00%)
Nov 06, 2020 31.02 31.27 30.65 31.05 427,000 -0.24(-0.77%)
Nov 05, 2020 29.03 31.43 28.95 31.29 527,948 +2.53(+8.80%)
Nov 04, 2020 29.14 29.65 28.19 28.76 297,700 -0.69(-2.36%)
Nov 03, 2020 29.42 29.92 28.87 29.45 316,187 +0.69(+2.42%)
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.