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 — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$2.42$2.54261,600——
1992-12-30$2.42$2.5487,000——
1992-12-29$2.44$2.56262,200——
1992-12-28$2.46$2.5975,000——
1992-12-24$2.42$2.5450,400——
1992-12-23$2.46$2.58483,000——
1992-12-22$2.33$2.45287,400——
1992-12-21$2.21$2.32261,600——
1992-12-18$2.21$2.32391,200——
1992-12-17$2.29$2.4151,600——
1992-12-16$2.29$2.41106,800——
1992-12-15$2.29$2.4157,600——
1992-12-14$2.25$2.3672,000——
1992-12-11$2.29$2.41365,400——
1992-12-10$2.25$2.36175,800——
1992-12-09$2.29$2.41201,600——
1992-12-08$2.25$2.36339,600——
1992-12-07$2.25$2.36335,400——
1992-12-04$2.23$2.342,132,400——
1992-12-03$2.42$2.54432,600——
1992-12-02$2.46$2.58501,600——
1992-12-01$2.54$2.67415,800——
1992-11-30$2.46$2.58415,200——
1992-11-27$2.42$2.5452,200——
1992-11-25$2.38$2.50504,600——
1992-11-24$2.33$2.4584,000——
1992-11-23$2.33$2.45223,800——
1992-11-20$2.33$2.45534,000——
1992-11-19$2.33$2.45439,200——
1992-11-18$2.33$2.45633,600——
1992-11-17$2.33$2.45437,400——
1992-11-16$2.38$2.50604,200——
1992-11-13$2.38$2.50612,600——
1992-11-12$2.42$2.54932,400——
1992-11-11$2.33$2.452,283,000——
1992-11-10$2.23$2.34831,000——
1992-11-09$2.17$2.281,324,800——
1992-11-06$2.08$2.19101,400——
1992-11-05$2.13$2.23219,000——
1992-11-04$1.96$2.06576,000——
1992-11-03$2.06$2.17505,800——
1992-11-02$2.13$2.23813,000——
1992-10-30$2.13$2.231,625,400——
1992-10-29$1.96$2.0629,400——
1992-10-28$2.00$2.10231,000——
1992-10-27$1.96$2.06124,200——
1992-10-26$1.92$2.01138,600——
1992-10-23$2.00$2.101,196,400——
1992-10-22$1.96$2.06255,000——
1992-10-21$1.96$2.06459,000——
1992-10-20$2.04$2.151,165,800——
1992-10-19$1.92$2.01751,200——
1992-10-16$1.81$1.90566,400——
1992-10-15$1.83$1.93665,400——
1992-10-14$1.79$1.88708,600——
1992-10-13$1.73$1.82802,200——
1992-10-12$1.67$1.75141,600——
1992-10-09$1.67$1.75104,400——
1992-10-08$1.67$1.75345,000——
1992-10-07$1.46$1.531,200——
1992-10-06$1.46$1.5346,800——
1992-10-05$1.50$1.5845,600——
1992-10-02$1.54$1.6251,600——
1992-10-01$1.54$1.6230,000——
1992-09-30$1.54$1.6213,800——
1992-09-29$1.58$1.666,600——
1992-09-28$1.54$1.6237,200——
1992-09-25$1.60$1.69375,600——
1992-09-24$1.67$1.75136,200——
1992-09-23$1.67$1.75879,000——
1992-09-22$1.46$1.5345,000——
1992-09-21$1.54$1.6231,800——
1992-09-18$1.50$1.5827,000——
1992-09-17$1.50$1.586,600——
1992-09-16$1.58$1.6615,600——
1992-09-15$1.50$1.5837,800——
1992-09-14$1.54$1.6285,800——
1992-09-11$1.50$1.5823,400——
1992-09-10$1.54$1.62117,000——
1992-09-09$1.50$1.5811,400——
1992-09-08$1.50$1.5830,000——
1992-09-04$1.56$1.6460,600——
1992-09-03$1.56$1.6479,200——
1992-09-02$1.50$1.58175,200——
1992-09-01$1.46$1.5354,000——
1992-08-31$1.52$1.6076,200——
1992-08-28$1.50$1.5813,200——
1992-08-27$1.46$1.5312,000——
1992-08-26$1.50$1.5818,600——
1992-08-25$1.48$1.5528,800——
1992-08-24$1.54$1.628,400——
1992-08-21$1.54$1.6226,400——
1992-08-20$1.48$1.5586,400——
1992-08-19$1.56$1.6440,800——
1992-08-18$1.56$1.6454,000——
1992-08-17$1.54$1.6279,200——
1992-08-14$1.50$1.57112,800——
1992-08-13$1.54$1.62104,400——
1992-08-12$1.58$1.6621,600——
1992-08-11$1.54$1.6273,800——
1992-08-10$1.54$1.62114,000——
1992-08-07$1.50$1.57121,800——
1992-08-06$1.52$1.6039,600——
1992-08-05$1.58$1.66272,400——
1992-08-04$1.63$1.71864,000——
1992-08-03$1.58$1.66154,800——
1992-07-31$1.54$1.62217,200——
1992-07-30$1.58$1.66348,000——
1992-07-29$1.54$1.627,200——
1992-07-28$1.48$1.5578,000——
1992-07-27$1.38$1.4419,200——
1992-07-24$1.33$1.4084,600——
1992-07-23$1.38$1.4415,600——
1992-07-22$1.33$1.4026,400——
1992-07-21$1.40$1.4682,800——
1992-07-20$1.33$1.40117,000——
1992-07-17$1.31$1.38129,600——
1992-07-16$1.35$1.4242,600——
1992-07-15$1.38$1.44137,400——
1992-07-14$1.29$1.36129,000——
1992-07-13$1.21$1.27136,200——
1992-07-10$1.15$1.2055,800——
1992-07-09$1.08$1.14220,200——
1992-07-08$1.13$1.186,000——
1992-07-07$1.23$1.2911,400——
1992-07-06$1.17$1.226,600——
1992-07-02$1.13$1.1864,200——
1992-07-01$1.21$1.27105,000——
1992-06-30$1.19$1.25204,000——
1992-06-29$1.29$1.3649,200——
1992-06-26$1.31$1.380——
1992-06-25$1.31$1.3827,000——
1992-06-24$1.31$1.3852,800——
1992-06-23$1.33$1.4045,000——
1992-06-22$1.25$1.311,200——
1992-06-19$1.25$1.3147,400——
1992-06-18$1.29$1.3625,800——
1992-06-17$1.25$1.3118,000——
1992-06-16$1.33$1.4025,200——
1992-06-15$1.29$1.3637,800——
1992-06-12$1.33$1.40110,400——
1992-06-11$1.25$1.310——
1992-06-10$1.25$1.3112,600——
1992-06-09$1.25$1.3130,600——
1992-06-08$1.33$1.4019,200——
1992-06-05$1.29$1.3614,400——
1992-06-04$1.21$1.27109,200——
1992-06-03$1.25$1.3147,400——
1992-06-02$1.19$1.25250,200——
1992-06-01$1.21$1.27135,000——
1992-05-29$1.21$1.2769,000——
1992-05-28$1.17$1.2223,400——
1992-05-27$1.25$1.3119,200——
1992-05-26$1.21$1.2799,000——
1992-05-22$1.33$1.4030,600——
1992-05-21$1.33$1.4013,200——
1992-05-20$1.33$1.4045,600——
1992-05-19$1.33$1.4088,200——
1992-05-18$1.33$1.40235,800——
1992-05-15$1.25$1.31139,200——
1992-05-14$1.33$1.4040,200——
1992-05-13$1.33$1.40784,200——
1992-05-12$1.33$1.40194,400——
1992-05-11$1.33$1.40220,800——
1992-05-08$1.38$1.4430,000——
1992-05-07$1.46$1.5346,800——
1992-05-06$1.42$1.49108,000——
1992-05-05$1.38$1.4437,200——
1992-05-04$1.33$1.40156,600——
1992-05-01$1.38$1.44376,200——
1992-04-30$1.50$1.57684,000——
1992-04-29$1.54$1.6278,000——
1992-04-28$1.56$1.64269,400——
1992-04-27$1.48$1.5524,000——
1992-04-24$1.50$1.57127,800——
1992-04-23$1.44$1.5190,000——
1992-04-22$1.46$1.53161,400——
1992-04-21$1.38$1.4422,800——
1992-04-20$1.42$1.4988,200——
1992-04-16$1.52$1.60171,000——
1992-04-15$1.63$1.7158,200——
1992-04-14$1.63$1.7123,400——
1992-04-13$1.67$1.7516,200——
1992-04-10$1.63$1.7120,400——
1992-04-09$1.67$1.7588,200——
1992-04-08$1.54$1.62231,600——
1992-04-07$1.63$1.71163,800——
1992-04-06$1.71$1.79153,000——
1992-04-03$1.79$1.88169,200——
1992-04-02$1.75$1.84103,800——
1992-04-01$1.79$1.88356,400——
1992-03-31$1.88$1.97428,400——
1992-03-30$1.75$1.8445,600——
1992-03-27$1.75$1.84159,000——
1992-03-26$1.85$1.95964,800——
1992-03-25$1.75$1.84546,600——
1992-03-24$1.65$1.73796,200——
1992-03-23$1.60$1.68499,200——
1992-03-20$1.58$1.66282,000——
1992-03-19$1.56$1.64463,800——
1992-03-18$1.63$1.71425,400——
1992-03-17$1.60$1.68895,200——
1992-03-16$1.56$1.64266,400——
1992-03-13$1.58$1.66781,800——
1992-03-12$1.52$1.60531,000——
1992-03-11$1.52$1.60399,600——
1992-03-10$1.44$1.51609,600——
1992-03-09$1.40$1.4680,400——
1992-03-06$1.38$1.44166,200——
1992-03-05$1.42$1.49264,000——
1992-03-04$1.35$1.42694,200——
1992-03-03$1.33$1.40296,400——
1992-03-02$1.29$1.3658,800——
1992-02-28$1.33$1.4091,200——
1992-02-27$1.29$1.36311,400——
1992-02-26$1.33$1.40207,600——
1992-02-25$1.33$1.40100,800——
1992-02-24$1.33$1.40122,400——
1992-02-21$1.27$1.3324,600——
1992-02-20$1.27$1.3382,200——
1992-02-19$1.29$1.3616,200——
1992-02-18$1.27$1.33100,200——
1992-02-14$1.27$1.3352,800——
1992-02-13$1.27$1.33300,600——
1992-02-12$1.27$1.33149,400——
1992-02-11$1.31$1.38106,800——
1992-02-10$1.27$1.3343,800——
1992-02-07$1.31$1.38147,000——
1992-02-06$1.29$1.36241,800——
1992-02-05$1.31$1.38267,000——
1992-02-04$1.31$1.38248,400——
1992-02-03$1.27$1.3387,000——
1992-01-31$1.31$1.3859,400——
1992-01-30$1.27$1.3380,400——
1992-01-29$1.27$1.3396,000——
1992-01-28$1.29$1.36613,800——
1992-01-27$1.23$1.29101,400——
1992-01-24$1.23$1.29150,600——
1992-01-23$1.21$1.27181,800——
1992-01-22$1.21$1.2752,200——
1992-01-21$1.19$1.25567,000——
1992-01-20$1.27$1.3323,400——
1992-01-17$1.27$1.33489,000——
1992-01-16$1.25$1.31644,400——
1992-01-15$1.21$1.27229,800——
1992-01-14$1.17$1.22153,600——
1992-01-13$1.17$1.2276,800——
1992-01-10$1.17$1.22222,000——
1992-01-09$1.23$1.29675,600——
1992-01-08$1.08$1.1440,800——
1992-01-07$1.08$1.1428,200——
1992-01-06$1.08$1.1472,600——
1992-01-03$1.04$1.0984,000——
1992-01-02$0.98$1.03216,000——