NASDAQ:SKYW | Historical Stock Price | SKYWEST INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1986-06-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.59$1.81$5.54$16.95$51.78$158.251986-06-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$1.58$1.5911,400——
1986-12-30$1.58$1.5913,200——
1986-12-29$1.54$1.554,200——
1986-12-26$1.63$1.631,200——
1986-12-24$1.63$1.63249,000——
1986-12-23$1.65$1.6525,800——
1986-12-22$1.63$1.636,000——
1986-12-19$1.63$1.631,800——
1986-12-18$1.67$1.6713,200——
1986-12-17$1.58$1.5910,800——
1986-12-16$1.67$1.677,200——
1986-12-15$1.60$1.61280,800——
1986-12-12$1.58$1.59315,600——
1986-12-11$1.58$1.596,600——
1986-12-10$1.60$1.6139,000——
1986-12-09$1.58$1.596,000——
1986-12-08$1.58$1.5913,800——
1986-12-05$1.69$1.6934,800——
1986-12-04$1.71$1.7125,200——
1986-12-03$1.63$1.621,800——
1986-12-02$1.63$1.620——
1986-12-01$1.63$1.622,400——
1986-11-28$1.63$1.62105,000——
1986-11-26$1.69$1.69180,000——
1986-11-25$1.63$1.6243,200——
1986-11-24$1.67$1.6716,800——
1986-11-21$1.63$1.6226,400——
1986-11-20$1.63$1.6215,000——
1986-11-19$1.58$1.581,200——
1986-11-18$1.65$1.6521,600——
1986-11-17$1.58$1.589,000——
1986-11-14$1.67$1.671,800——
1986-11-13$1.67$1.678,400——
1986-11-12$1.58$1.581,200——
1986-11-11$1.65$1.6535,400——
1986-11-10$1.63$1.6212,000——
1986-11-07$1.63$1.6216,800——
1986-11-06$1.54$1.543,000——
1986-11-05$1.54$1.542,400——
1986-11-04$1.63$1.627,200——
1986-11-03$1.54$1.5412,600——
1986-10-31$1.54$1.543,600——
1986-10-30$1.63$1.6214,400——
1986-10-29$1.63$1.621,200——
1986-10-28$1.63$1.621,200——
1986-10-27$1.54$1.5463,600——
1986-10-24$1.54$1.543,000——
1986-10-23$1.54$1.540——
1986-10-22$1.54$1.544,200——
1986-10-21$1.54$1.545,400——
1986-10-20$1.58$1.5810,200——
1986-10-17$1.54$1.5448,600——
1986-10-16$1.67$1.6710,800——
1986-10-15$1.67$1.67117,600——
1986-10-14$1.54$1.54301,200——
1986-10-13$1.56$1.560——
1986-10-10$1.56$1.569,600——
1986-10-09$1.67$1.670——
1986-10-08$1.67$1.679,600——
1986-10-07$1.54$1.5422,800——
1986-10-06$1.54$1.545,400——
1986-10-03$1.63$1.620——
1986-10-02$1.63$1.62600——
1986-10-01$1.63$1.62325,800——
1986-09-30$1.50$1.5012,000——
1986-09-29$1.46$1.462,400——
1986-09-26$1.54$1.542,400——
1986-09-25$1.50$1.504,200——
1986-09-24$1.46$1.466,600——
1986-09-23$1.50$1.5010,200——
1986-09-22$1.46$1.464,200——
1986-09-19$1.46$1.4636,000——
1986-09-18$1.54$1.5412,600——
1986-09-17$1.54$1.5433,600——
1986-09-16$1.52$1.5232,400——
1986-09-15$1.71$1.716,000——
1986-09-12$1.63$1.6236,000——
1986-09-11$1.63$1.6291,200——
1986-09-10$1.71$1.71204,600——
1986-09-09$1.50$1.5040,200——
1986-09-08$1.54$1.5438,400——
1986-09-05$1.56$1.566,600——
1986-09-04$1.54$1.543,000——
1986-09-03$1.54$1.545,400——
1986-09-02$1.58$1.5816,800——
1986-08-29$1.67$1.6793,000——
1986-08-28$1.58$1.58600——
1986-08-27$1.67$1.6717,400——
1986-08-26$1.58$1.5822,200——
1986-08-25$1.58$1.584,200——
1986-08-22$1.58$1.589,600——
1986-08-21$1.63$1.6243,200——
1986-08-20$1.54$1.544,800——
1986-08-19$1.54$1.546,600——
1986-08-18$1.54$1.5415,000——
1986-08-15$1.58$1.5890,000——
1986-08-14$1.54$1.5421,000——
1986-08-13$1.50$1.5010,200——
1986-08-12$1.58$1.58693,600——
1986-08-11$1.58$1.5816,200——
1986-08-08$1.50$1.5012,000——
1986-08-07$1.50$1.5099,000——
1986-08-06$1.54$1.543,600——
1986-08-05$1.50$1.50187,800——
1986-08-04$1.50$1.5061,200——
1986-08-01$1.50$1.509,000——
1986-07-31$1.58$1.5864,200——
1986-07-30$1.50$1.5014,400——
1986-07-29$1.54$1.5415,600——
1986-07-28$1.54$1.544,800——
1986-07-25$1.54$1.544,800——
1986-07-24$1.54$1.5427,000——
1986-07-23$1.63$1.6263,600——
1986-07-22$1.54$1.5412,000——
1986-07-21$1.54$1.5414,400——
1986-07-18$1.63$1.6255,800——
1986-07-17$1.63$1.6240,800——
1986-07-16$1.58$1.58734,400——
1986-07-15$1.63$1.6230,000——
1986-07-14$1.63$1.62424,800——
1986-07-11$1.63$1.62185,400——
1986-07-10$1.67$1.67272,400——
1986-07-09$1.63$1.6240,200——
1986-07-08$1.63$1.62189,000——
1986-07-07$1.63$1.6263,000——
1986-07-03$1.63$1.62198,000——
1986-07-02$1.63$1.62351,600——
1986-07-01$1.67$1.67475,800——
1986-06-30$1.67$1.67594,600——
1986-06-27$1.67$1.67813,000——
1986-06-26$1.67$1.674,564,200——