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 — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$1.10$1.1513,200——
1989-12-28$1.10$1.1522,800——
1989-12-27$1.15$1.199,600——
1989-12-26$1.15$1.192,400——
1989-12-22$1.15$1.1939,000——
1989-12-21$1.17$1.209,600——
1989-12-20$1.17$1.2013,800——
1989-12-19$1.10$1.149,600——
1989-12-18$1.10$1.147,200——
1989-12-15$1.17$1.2088,200——
1989-12-14$1.15$1.1819,800——
1989-12-13$1.13$1.1642,600——
1989-12-12$1.10$1.14130,800——
1989-12-11$1.08$1.129,000——
1989-12-08$1.13$1.1649,800——
1989-12-07$1.08$1.1210,200——
1989-12-06$1.13$1.163,000——
1989-12-05$1.13$1.16111,000——
1989-12-04$1.19$1.22193,800——
1989-12-01$1.23$1.279,000——
1989-11-30$1.23$1.273,000——
1989-11-29$1.17$1.200——
1989-11-28$1.17$1.200——
1989-11-27$1.17$1.200——
1989-11-24$1.17$1.204,800——
1989-11-22$1.25$1.291,200——
1989-11-21$1.17$1.202,400——
1989-11-20$1.17$1.2021,600——
1989-11-17$1.25$1.2919,800——
1989-11-16$1.17$1.202,400——
1989-11-15$1.17$1.2017,400——
1989-11-14$1.21$1.2530,000——
1989-11-13$1.29$1.3346,800——
1989-11-10$1.25$1.2916,200——
1989-11-09$1.25$1.2915,000——
1989-11-08$1.31$1.3561,200——
1989-11-07$1.38$1.420——
1989-11-06$1.38$1.4229,400——
1989-11-03$1.38$1.4212,000——
1989-11-02$1.42$1.460——
1989-11-01$1.42$1.4654,000——
1989-10-31$1.38$1.4241,400——
1989-10-30$1.38$1.423,000——
1989-10-27$1.38$1.4216,800——
1989-10-26$1.42$1.4651,000——
1989-10-25$1.33$1.3712,000——
1989-10-24$1.33$1.370——
1989-10-23$1.33$1.3727,000——
1989-10-20$1.29$1.3314,400——
1989-10-19$1.33$1.378,400——
1989-10-18$1.29$1.3336,000——
1989-10-17$1.33$1.3728,800——
1989-10-16$1.42$1.4687,600——
1989-10-13$1.42$1.4636,000——
1989-10-12$1.46$1.504,200——
1989-10-11$1.46$1.5016,200——
1989-10-10$1.46$1.5013,200——
1989-10-09$1.46$1.5079,800——
1989-10-06$1.40$1.441,800——
1989-10-05$1.44$1.484,800——
1989-10-04$1.44$1.4813,200——
1989-10-03$1.42$1.4619,200——
1989-10-02$1.40$1.440——
1989-09-29$1.40$1.4446,800——
1989-09-28$1.35$1.4050,400——
1989-09-27$1.35$1.4024,000——
1989-09-26$1.35$1.406,600——
1989-09-25$1.35$1.400——
1989-09-22$1.35$1.4011,400——
1989-09-21$1.35$1.4030,000——
1989-09-20$1.38$1.4244,400——
1989-09-19$1.35$1.4059,400——
1989-09-18$1.48$1.533,000——
1989-09-15$1.42$1.465,400——
1989-09-14$1.42$1.466,000——
1989-09-13$1.42$1.460——
1989-09-12$1.42$1.462,400——
1989-09-11$1.46$1.507,200——
1989-09-08$1.50$1.551,200——
1989-09-07$1.50$1.5556,400——
1989-09-06$1.48$1.533,000——
1989-09-05$1.52$1.571,800——
1989-09-01$1.48$1.537,800——
1989-08-31$1.54$1.5920,400——
1989-08-30$1.54$1.5982,800——
1989-08-29$1.50$1.55107,400——
1989-08-28$1.44$1.4849,200——
1989-08-25$1.42$1.465,400——
1989-08-24$1.46$1.508,400——
1989-08-23$1.42$1.4660,600——
1989-08-22$1.50$1.5540,200——
1989-08-21$1.50$1.5513,200——
1989-08-18$1.52$1.5748,600——
1989-08-17$1.56$1.61171,600——
1989-08-16$1.52$1.5733,600——
1989-08-15$1.50$1.5576,200——
1989-08-14$1.52$1.5772,000——
1989-08-11$1.56$1.6118,000——
1989-08-10$1.56$1.6199,000——
1989-08-09$1.56$1.61276,000——
1989-08-08$1.56$1.61344,400——
1989-08-07$1.40$1.4419,800——
1989-08-04$1.44$1.487,200——
1989-08-03$1.46$1.5010,200——
1989-08-02$1.46$1.5031,200——
1989-08-01$1.42$1.464,200——
1989-07-31$1.44$1.4841,400——
1989-07-28$1.44$1.486,600——
1989-07-27$1.50$1.556,600——
1989-07-26$1.50$1.5516,200——
1989-07-25$1.50$1.5526,400——
1989-07-24$1.52$1.5733,600——
1989-07-21$1.48$1.5336,600——
1989-07-20$1.50$1.5511,400——
1989-07-19$1.50$1.5520,400——
1989-07-18$1.50$1.5557,000——
1989-07-17$1.54$1.5996,000——
1989-07-14$1.56$1.614,200——
1989-07-13$1.54$1.5942,600——
1989-07-12$1.54$1.59107,400——
1989-07-11$1.60$1.65267,000——
1989-07-10$1.56$1.6152,200——
1989-07-07$1.56$1.6054,000——
1989-07-06$1.50$1.53150,600——
1989-07-05$1.50$1.536,600——
1989-07-03$1.50$1.53114,000——
1989-06-30$1.38$1.4031,200——
1989-06-29$1.38$1.40113,400——
1989-06-28$1.33$1.36156,000——
1989-06-27$1.40$1.43140,400——
1989-06-26$1.38$1.4040,800——
1989-06-23$1.35$1.38217,200——
1989-06-22$1.33$1.3645,600——
1989-06-21$1.38$1.40101,400——
1989-06-20$1.35$1.387,200——
1989-06-19$1.33$1.3660,600——
1989-06-16$1.33$1.3687,600——
1989-06-15$1.33$1.3636,000——
1989-06-14$1.35$1.38123,000——
1989-06-13$1.31$1.34135,600——
1989-06-12$1.23$1.2628,200——
1989-06-09$1.23$1.2615,000——
1989-06-08$1.27$1.3011,400——
1989-06-07$1.23$1.261,800——
1989-06-06$1.25$1.2821,600——
1989-06-05$1.29$1.3236,600——
1989-06-02$1.27$1.30108,600——
1989-06-01$1.27$1.303,000——
1989-05-31$1.27$1.3013,200——
1989-05-30$1.27$1.302,400——
1989-05-26$1.27$1.3045,600——
1989-05-25$1.31$1.347,200——
1989-05-24$1.29$1.32133,800——
1989-05-23$1.29$1.3234,200——
1989-05-22$1.29$1.3242,000——
1989-05-19$1.27$1.3018,000——
1989-05-18$1.27$1.3033,600——
1989-05-17$1.23$1.267,200——
1989-05-16$1.25$1.2810,800——
1989-05-15$1.25$1.2852,800——
1989-05-12$1.23$1.267,800——
1989-05-11$1.25$1.2842,000——
1989-05-10$1.27$1.3063,000——
1989-05-09$1.25$1.2825,200——
1989-05-08$1.25$1.28104,400——
1989-05-05$1.23$1.267,200——
1989-05-04$1.25$1.2857,000——
1989-05-03$1.23$1.2652,800——
1989-05-02$1.27$1.304,200——
1989-05-01$1.23$1.2669,000——
1989-04-28$1.23$1.269,600——
1989-04-27$1.23$1.267,800——
1989-04-26$1.23$1.267,800——
1989-04-25$1.27$1.302,400——
1989-04-24$1.23$1.263,600——
1989-04-21$1.27$1.3049,200——
1989-04-20$1.27$1.3059,400——
1989-04-19$1.25$1.2887,000——
1989-04-18$1.27$1.3024,000——
1989-04-17$1.23$1.2627,600——
1989-04-14$1.27$1.3064,200——
1989-04-13$1.25$1.28117,600——
1989-04-12$1.31$1.3440,800——
1989-04-11$1.35$1.38100,800——
1989-04-10$1.21$1.231,200——
1989-04-07$1.21$1.239,000——
1989-04-06$1.25$1.283,000——
1989-04-05$1.25$1.28150,600——
1989-04-04$1.25$1.28225,000——
1989-04-03$1.21$1.23148,800——
1989-03-31$1.19$1.21114,000——
1989-03-30$1.15$1.1774,400——
1989-03-29$1.19$1.2158,800——
1989-03-28$1.17$1.1916,200——
1989-03-27$1.15$1.1785,200——
1989-03-23$1.15$1.1716,200——
1989-03-22$1.17$1.19141,000——
1989-03-21$1.19$1.2195,400——
1989-03-20$1.17$1.19130,200——
1989-03-17$1.17$1.19244,200——
1989-03-16$1.17$1.1996,600——
1989-03-15$1.17$1.1993,000——
1989-03-14$1.17$1.1976,200——
1989-03-13$1.15$1.17306,600——
1989-03-10$1.21$1.2375,600——
1989-03-09$1.10$1.13177,600——
1989-03-08$1.13$1.1572,600——
1989-03-07$1.10$1.13231,600——
1989-03-06$1.06$1.09253,200——
1989-03-03$1.02$1.04145,800——
1989-03-02$0.96$0.981,200——
1989-03-01$1.02$1.047,200——
1989-02-28$1.02$1.043,000——
1989-02-27$0.96$0.986,600——
1989-02-24$1.00$1.0251,000——
1989-02-23$0.98$1.0037,200——
1989-02-22$1.02$1.0458,800——
1989-02-21$1.06$1.096,600——
1989-02-17$1.02$1.048,400——
1989-02-16$1.06$1.0957,000——
1989-02-15$1.02$1.04162,600——
1989-02-14$1.02$1.047,200——
1989-02-13$0.98$1.0092,400——
1989-02-10$0.98$1.000——
1989-02-09$0.98$1.0018,600——
1989-02-08$1.00$1.02129,600——
1989-02-07$0.98$1.0014,400——
1989-02-06$0.94$0.9699,000——
1989-02-03$0.92$0.943,000——
1989-02-02$0.98$1.002,400——
1989-02-01$0.92$0.942,400——
1989-01-31$0.98$1.003,000——
1989-01-30$0.98$1.00100,800——
1989-01-27$0.94$0.9673,800——
1989-01-26$0.94$0.96398,400——
1989-01-25$0.85$0.8761,200——
1989-01-24$0.85$0.87225,600——
1989-01-23$0.85$0.874,200——
1989-01-20$0.88$0.8965,400——
1989-01-19$0.90$0.91114,600——
1989-01-18$0.90$0.91108,000——
1989-01-17$0.83$0.853,600——
1989-01-16$0.85$0.87126,000——
1989-01-13$0.83$0.856,600——
1989-01-12$0.90$0.9145,000——
1989-01-11$0.83$0.85204,000——
1989-01-10$0.90$0.9115,600——
1989-01-09$0.92$0.94199,800——
1989-01-06$0.92$0.9465,400——
1989-01-05$0.83$0.8542,000——
1989-01-04$0.85$0.8745,000——
1989-01-03$0.92$0.941,200——