SkyWest (SKYW) Stock Chart & Stock Price History → I tried to warn you (From Porter & Company) (Ad) Free SKYW Stock Alerts $78.59 +0.26 (+0.33%) (As of 06/7/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends SkyWest Stock Price Performance5 Day Performance-1.03%1 Month Performance+1.99%3 Month Performance+16.27%6 Month Performance+60.36%Year-To-Date Performance+50.56%1 Year Performance+130.81% Receive SKYW Stock News and Ratings via Email Sign-up to receive the latest news and ratings for SkyWest and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Paradigm PressMan who Predicted Trump 2016 Win: “Prepare for Election Meltdown”Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.Click here to see it because it’s a SHOCKER… SKYW Stock Chart for Saturday, June, 8, 2024 SKYW Chart by TradingView SkyWest Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$78.33$78.59+0.33%$79.63$77.50379,767 shs$3.16 billion06/06/2024$80.79$78.33-3.04%$82.19$78.28410,280 shs$3.15 billion06/05/2024$78.63$80.79+2.75%$82.19$78.22429,647 shs$3.25 billion06/04/2024$79.41$78.63-0.98%$84.58$78.38967,679 shs$3.17 billion06/03/2024$74.67$79.41+6.35%$81.80$77.631.01 million shs$3.20 billion05/31/2024$72.30$74.67+3.28%$74.80$72.21368,754 shs$3.01 billion Get the Latest News and Ratings for SKYW and Related StocksEnter your email address below to receive the latest news and analysts' ratings for SkyWest and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$72.46$72.30-0.22%$73.38$71.70394,602 shs$2.91 billion05/29/2024$72.25$72.46+0.29%$72.75$68.61359,534 shs$2.92 billion05/28/2024$75.05$72.25-3.73%$74.98$71.85403,158 shs$2.91 billion05/27/2024$75.05$75.05$75.14$73.60238,600 shs$3.02 billion05/24/2024$73.60$75.05+1.97%$75.14$73.60238,687 shs$3.02 billion05/23/2024$73.96$73.60-0.49%$74.76$72.85383,959 shs$2.96 billion05/22/2024$76.04$73.96-2.74%$76.59$73.50313,003 shs$2.98 billion05/21/2024$75.33$76.04+0.94%$76.38$74.18249,720 shs$3.06 billion05/20/2024$76.27$75.33-1.23%$77.34$75.27314,411 shs$3.03 billion05/17/2024$76.77$76.27-0.65%$78.49$76.17261,240 shs$3.07 billion05/16/2024$77.04$76.77-0.35%$77.46$76.10224,254 shs$3.09 billion05/15/2024$77.12$77.04-0.10%$78.40$76.82220,239 shs$3.10 billion05/14/2024$76.24$77.12+1.15%$77.70$76.61188,017 shs$3.10 billion05/13/2024$77.79$76.24-1.99%$78.89$76.11302,140 shs$3.07 billion05/10/2024$77.55$77.79+0.31%$79.56$77.26287,610 shs$3.13 billion05/09/2024$77.06$77.55+0.64%$77.92$76.50207,059 shs$3.12 billion05/08/2024$76.58$77.06+0.63%$77.70$76.55235,954 shs$3.10 billion05/07/2024$76.99$76.58-0.53%$77.56$75.83253,901 shs$3.08 billion05/06/2024$75.33$76.99+2.20%$77.08$75.59264,211 shs$3.10 billion05/03/2024$74.98$75.33+0.47%$76.72$75.01316,961 shs$3.03 billion05/02/2024$73.27$74.98+2.33%$75.33$73.49362,934 shs$3.02 billion05/01/2024$73.03$73.27+0.33%$74.85$72.61303,262 shs$2.95 billion04/30/2024$74.99$73.03-2.61%$75.38$72.87492,632 shs$2.95 billion04/29/2024$73.66$74.99+1.81%$75.10$71.79378,302 shs$3.03 billion04/26/2024$73.14$73.66+0.71%$79.21$72.02833,364 shs$2.97 billion04/25/2024$71.35$73.14+2.51%$73.29$69.53583,880 shs$2.95 billion04/24/2024$74.31$71.35-3.98%$74.37$70.47745,877 shs$2.88 billion04/23/2024$71.38$74.31+4.10%$74.50$70.27663,775 shs$3.00 billion04/22/2024$69.13$71.38+3.25%$71.80$69.30457,043 shs$2.88 billion04/19/2024$68.03$69.13+1.62%$69.74$67.75515,126 shs$2.79 billion04/18/2024$66.73$68.03+1.95%$69.28$67.01630,376 shs$2.75 billion04/17/2024$66.69$66.73+0.06%$68.53$66.02276,007 shs$2.69 billion04/16/2024$66.90$66.69-0.31%$66.80$64.65349,912 shs$2.69 billion04/15/2024$67.72$66.90-1.21%$69.48$66.53351,302 shs$2.70 billionI tried to warn you (Ad)America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.Start streaming it now at no cost here04/12/2024$68.89$67.72-1.70%$67.94$66.61278,153 shs$2.73 billion04/11/2024$67.66$68.89+1.82%$68.89$66.74276,448 shs$2.78 billion04/10/2024$69.48$67.66-2.62%$70.60$67.50351,713 shs$2.73 billion04/09/2024$70.74$69.48-1.78%$70.71$68.01331,534 shs$2.80 billion04/08/2024$69.22$70.74+2.20%$71.16$69.32431,508 shs$2.86 billion04/05/2024$67.97$69.22+1.84%$69.27$68.60362,769 shs$2.79 billion04/04/2024$69.06$67.97-1.58%$69.97$67.35305,230 shs$2.74 billion04/03/2024$68.39$69.06+0.98%$69.33$67.77292,802 shs$2.79 billion04/02/2024$68.74$68.39-0.51%$68.40$66.71377,343 shs$2.76 billion04/01/2024$69.08$68.74-0.49%$69.59$68.48288,557 shs$2.77 billion03/29/2024$69.08$69.08$70.33$68.77353,180 shs$2.79 billion03/28/2024$69.48$69.08-0.58%$70.33$68.77353,180 shs$2.78 billion03/27/2024$68.28$69.48+1.76%$69.68$68.19322,387 shs$2.80 billion03/26/2024$68.29$68.28-0.01%$69.60$68.07305,252 shs$2.75 billion03/25/2024$67.14$68.29+1.71%$68.53$66.58273,909 shs$2.75 billion03/22/2024$68.42$67.14-1.87%$68.42$66.99290,769 shs$2.70 billion03/21/2024$67.30$68.42+1.66%$68.46$66.95353,298 shs$2.75 billion03/20/2024$65.24$67.30+3.16%$67.40$64.74453,572 shs$2.71 billion03/19/2024$65.51$65.24-0.41%$65.67$64.30435,653 shs$2.62 billion03/18/2024$66.34$65.51-1.25%$67.85$65.29661,505 shs$2.64 billion03/15/2024$66.13$66.34+0.32%$67.45$65.804.98 million shs$2.67 billion03/14/2024$67.64$66.13-2.23%$67.49$65.32618,223 shs$2.66 billion03/13/2024$67.43$67.64+0.31%$68.06$66.72453,947 shs$2.72 billion03/12/2024$66.67$67.43+1.14%$67.76$65.28414,488 shs$2.71 billion03/11/2024$67.59$66.67-1.36%$67.54$65.53306,448 shs$2.68 billion03/08/2024$68.24$67.59-0.95%$69.16$67.25559,805 shs$2.72 billion03/07/2024$67.63$68.24+0.90%$68.44$67.53340,852 shs$2.75 billion Related Companies: ALK Stock Chart CPA Stock Chart JBLU Stock Chart ALGT Stock Chart HA Stock Chart DAL Stock Chart UAL Stock Chart LUV Stock Chart AAL Stock Chart AZUL Stock Chart Receive SKYW Stock News and Ratings via EmailSign-up to receive the latest news and ratings for SkyWest and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SKYW) was last updated on 6/8/2024 by MarketBeat.com Staff From Our PartnersCollapse of the Petrodollar The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...Colonial Metals | SponsoredWarren Buffett & 48 Members of Congress Are Buying ONE Sector…Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Con...InvestorPlace | SponsoredGold Set to EXPLODE!The perfect storm is brewing to drive gold's price through the roof! And our weakening dollars are causing ...Gold Safe Exchange | SponsoredBreaking - The US Gov. Seized CITGODo you want an investment that can double or triple your money in the next three months? The US Court is cu...Augury Research | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredWas the Great Financial Crisis fun?The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...Brooks Enterprises | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding SkyWest, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share SkyWest With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.