SkyWest (SKYW) Stock Chart & Stock Price History → Protect Your Bank Account Before It’s Too Late (From Weiss Ratings) (Ad) Free SKYW Stock Alerts $76.27 -0.50 (-0.65%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability SkyWest Stock Price Performance5 Day Performance-1.95%1 Month Performance+14.30%3 Month Performance+29.12%6 Month Performance+63.85%Year-To-Date Performance+46.11%1 Year Performance+169.98% 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 Weiss RatingsProtect Your Bank Account Before It’s Too LateFor months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …Stop right now and do these 3 things to protect yourself SKYW Stock Chart for Friday, May, 17, 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 Capitalization05/16/2024$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 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. 05/08/2024$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 billion04/12/2024$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 billionShocking $16T Elon Musk Crypto Leak (Ad)Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.Click here now to get your copy.03/21/2024$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 billion03/06/2024$66.50$67.63+1.70%$68.34$66.25514,612 shs$2.72 billion03/05/2024$65.33$66.50+1.79%$66.60$64.74491,540 shs$2.68 billion03/04/2024$64.70$65.33+0.97%$67.07$64.36683,151 shs$2.63 billion03/01/2024$64.22$64.70+0.75%$65.89$63.88440,928 shs$2.60 billion02/29/2024$61.56$64.22+4.32%$64.41$61.60616,168 shs$2.58 billion02/28/2024$61.56$61.56$62.51$61.09554,010 shs$2.48 billion02/27/2024$61.09$61.56+0.77%$62.44$61.12387,528 shs$2.48 billion02/26/2024$60.49$61.09+0.99%$61.50$60.19476,816 shs$2.46 billion02/23/2024$61.04$60.49-0.90%$61.02$59.92406,456 shs$2.43 billion02/22/2024$59.96$61.04+1.80%$61.40$59.92431,493 shs$2.46 billion02/21/2024$60.76$59.96-1.32%$60.65$59.08443,154 shs$2.41 billion02/20/2024$59.07$60.76+2.86%$61.27$58.581.41 million shs$2.44 billion02/19/2024$59.07$59.07$59.67$57.62337,700 shs$2.38 billion02/16/2024$58.92$59.07+0.25%$59.67$57.62337,659 shs$2.42 billion Related Companies: JBLU Stock Chart CPA Stock Chart ALGT Stock Chart HA Stock Chart ALK Stock Chart AZUL Stock Chart ULCC Stock Chart SAVE Stock Chart MESA Stock Chart AAL 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 5/17/2024 by MarketBeat.com Staff From Our PartnersMake this ONE trade on Tuesday at 2 p.m. EST!Monument Traders AllianceDems have chosen Biden replacement?Paradigm PressThe Next Industry Being Reshaped By AIThe Bull ReportWhy Is Gold On a MASSIVE rally? Huge AlertsA letter is coming from the "Bureau of the Fiscal Service".Stansberry ResearchShocking $16T Elon Musk Crypto LeakCrypto 101 MediaElon’s New Device is About to Shock the WorldInvestorPlace[URGENT] DO NOT Touch These AI Stocks!Weiss Ratings 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. 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.