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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$64.63$83.00266,400——
2019-12-30$64.54$82.88157,400——
2019-12-27$64.88$83.16157,700——
2019-12-26$65.22$83.60141,800——
2019-12-24$65.15$83.5170,400——
2019-12-23$65.32$83.73265,800——
2019-12-20$64.76$83.011,016,700——
2019-12-19$65.15$83.51553,100——
2019-12-18$64.96$83.27457,200——
2019-12-17$64.43$82.59230,800——
2019-12-16$63.06$80.83172,300——
2019-12-13$62.58$80.21396,700——
2019-12-12$63.54$81.44229,700——
2019-12-11$62.68$80.34169,500——
2019-12-10$62.97$80.71233,600——
2019-12-09$63.03$80.79258,100——
2019-12-06$63.29$81.12184,200——
2019-12-05$61.85$79.28221,300——
2019-12-04$62.05$79.54211,800——
2019-12-03$61.29$78.56218,300——
2019-12-02$62.23$79.77164,500——
2019-11-29$62.64$80.2993,900——
2019-11-27$63.93$81.94107,400——
2019-11-26$64.31$82.43264,700——
2019-11-25$63.84$81.83270,900——
2019-11-22$61.69$79.07159,300——
2019-11-21$61.07$78.28168,800——
2019-11-20$61.81$79.23206,200——
2019-11-19$62.20$79.73158,400——
2019-11-18$61.99$79.46113,100——
2019-11-15$62.44$80.03221,000——
2019-11-14$62.44$80.03153,000——
2019-11-13$63.05$80.82204,600——
2019-11-12$62.85$80.56177,400——
2019-11-11$62.57$80.20134,400——
2019-11-08$63.15$80.95167,300——
2019-11-07$63.19$81.00210,200——
2019-11-06$62.52$80.14270,000——
2019-11-05$62.84$80.55272,800——
2019-11-04$61.46$78.78234,700——
2019-11-01$59.44$76.19200,100——
2019-10-31$59.55$76.33339,900——
2019-10-30$59.21$75.89157,200——
2019-10-29$59.06$75.70160,700——
2019-10-28$59.34$76.06173,100——
2019-10-25$59.03$75.66108,200——
2019-10-24$57.74$74.01123,000——
2019-10-23$58.65$75.18116,600——
2019-10-22$58.67$75.20202,500——
2019-10-21$58.00$74.34215,400——
2019-10-18$56.75$72.74172,600——
2019-10-17$56.59$72.54183,200——
2019-10-16$56.55$72.49189,000——
2019-10-15$56.76$72.75271,400——
2019-10-14$55.94$71.70249,200——
2019-10-11$55.68$71.37194,000——
2019-10-10$55.24$70.81149,100——
2019-10-09$54.87$70.33176,000——
2019-10-08$54.76$70.19125,000——
2019-10-07$55.62$71.29128,200——
2019-10-04$55.61$71.28117,700——
2019-10-03$55.08$70.60131,400——
2019-10-02$55.88$71.63175,000——
2019-10-01$56.45$72.36194,900——
2019-09-30$57.40$73.57331,700——
2019-09-27$57.13$73.23156,900——
2019-09-26$58.61$74.97110,600——
2019-09-25$58.90$75.34153,000——
2019-09-24$57.71$73.82175,500——
2019-09-23$57.86$74.01238,700——
2019-09-20$58.64$75.01602,500——
2019-09-19$59.23$75.76193,200——
2019-09-18$59.56$76.19275,200——
2019-09-17$59.24$75.78185,300——
2019-09-16$59.51$76.12321,200——
2019-09-13$62.22$79.59190,400——
2019-09-12$60.28$77.11259,300——
2019-09-11$60.89$77.89190,900——
2019-09-10$59.39$75.97197,000——
2019-09-09$58.17$74.41206,600——
2019-09-06$56.97$72.87119,300——
2019-09-05$57.11$73.05263,300——
2019-09-04$56.20$71.89207,500——
2019-09-03$56.22$71.91247,100——
2019-08-30$57.26$73.25224,800——
2019-08-29$57.12$73.07113,900——
2019-08-28$55.19$70.60268,400——
2019-08-27$53.80$68.82185,800——
2019-08-26$54.90$70.23180,900——
2019-08-23$54.25$69.39171,900——
2019-08-22$56.31$72.03114,000——
2019-08-21$56.90$72.78116,800——
2019-08-20$55.93$71.54195,400——
2019-08-19$57.00$72.91163,100——
2019-08-16$55.63$71.16121,100——
2019-08-15$53.72$68.72176,300——
2019-08-14$54.23$69.37145,800——
2019-08-13$55.83$71.42156,500——
2019-08-12$55.60$71.12226,900——
2019-08-09$56.83$72.69320,300——
2019-08-08$57.80$73.94157,100——
2019-08-07$57.75$73.87174,600——
2019-08-06$57.17$73.13190,300——
2019-08-05$56.05$71.70191,500——
2019-08-02$59.42$76.01116,900——
2019-08-01$60.75$77.71242,400——
2019-07-31$60.71$77.66292,100——
2019-07-30$62.36$79.77167,300——
2019-07-29$61.83$79.09126,900——
2019-07-26$61.74$78.98150,900——
2019-07-25$61.10$78.16239,000——
2019-07-24$62.68$80.18124,400——
2019-07-23$61.22$78.31184,500——
2019-07-22$60.47$77.35112,000——
2019-07-19$59.57$76.20195,100——
2019-07-18$60.71$77.66127,100——
2019-07-17$60.28$77.11104,400——
2019-07-16$61.42$78.57131,700——
2019-07-15$59.83$76.53201,000——
2019-07-12$60.74$77.70296,900——
2019-07-11$60.40$77.26303,300——
2019-07-10$61.29$78.40221,500——
2019-07-09$62.09$79.42140,200——
2019-07-08$62.39$79.81184,300——
2019-07-05$62.31$79.70150,500——
2019-07-03$61.98$79.2875,400——
2019-07-02$61.22$78.31300,900——
2019-07-01$60.98$78.00347,100——
2019-06-28$60.67$77.61516,300——
2019-06-27$58.06$74.27273,800——
2019-06-26$56.94$72.68201,700——
2019-06-25$56.07$71.57193,600——
2019-06-24$56.70$72.38292,800——
2019-06-21$57.95$73.97354,000——
2019-06-20$59.44$75.87224,300——
2019-06-19$59.63$76.12141,300——
2019-06-18$60.11$76.73156,800——
2019-06-17$59.48$75.92252,500——
2019-06-14$59.99$76.58152,300——
2019-06-13$60.81$77.62178,500——
2019-06-12$59.24$75.62246,600——
2019-06-11$59.53$75.99199,400——
2019-06-10$60.54$77.28175,000——
2019-06-07$60.36$77.05282,600——
2019-06-06$59.68$76.18255,400——
2019-06-05$60.59$77.34219,200——
2019-06-04$61.23$78.16212,200——
2019-06-03$58.08$74.14235,200——
2019-05-31$58.72$74.95438,400——
2019-05-30$59.22$75.59285,400——
2019-05-29$59.25$75.63286,400——
2019-05-28$59.81$76.35187,100——
2019-05-24$59.95$76.52104,500——
2019-05-23$59.23$75.61190,800——
2019-05-22$59.45$75.89139,400——
2019-05-21$60.40$77.10115,100——
2019-05-20$59.08$75.4194,500——
2019-05-17$59.57$76.04160,400——
2019-05-16$59.66$76.15196,600——
2019-05-15$59.09$75.43145,700——
2019-05-14$58.99$75.30125,100——
2019-05-13$58.57$74.76196,000——
2019-05-10$60.67$77.44122,300——
2019-05-09$60.22$76.87125,300——
2019-05-08$59.78$76.31142,400——
2019-05-07$60.53$77.26214,400——
2019-05-06$61.55$78.57188,100——
2019-05-03$61.78$78.86212,500——
2019-05-02$60.15$76.78114,200——
2019-05-01$60.13$76.75362,200——
2019-04-30$61.59$78.62440,500——
2019-04-29$61.62$78.66242,000——
2019-04-26$60.37$77.06439,700——
2019-04-25$58.44$74.60281,200——
2019-04-24$59.72$76.23227,600——
2019-04-23$59.88$76.43171,800——
2019-04-22$58.80$75.06174,400——
2019-04-18$59.25$75.63387,000——
2019-04-17$59.64$76.13219,000——
2019-04-16$59.23$75.61123,600——
2019-04-15$58.22$74.32115,900——
2019-04-12$58.70$74.93300,500——
2019-04-11$58.76$75.01137,500——
2019-04-10$58.53$74.71284,000——
2019-04-09$57.17$72.98232,600——
2019-04-08$57.82$73.81183,900——
2019-04-05$58.09$74.15165,000——
2019-04-04$57.10$72.89140,300——
2019-04-03$56.29$71.85151,300——
2019-04-02$55.72$71.12177,100——
2019-04-01$55.18$70.44201,900——
2019-03-29$54.29$69.30320,200——
2019-03-28$53.40$68.16151,400——
2019-03-27$53.58$68.24225,700——
2019-03-26$51.91$66.11236,200——
2019-03-25$51.69$65.83211,100——
2019-03-22$51.60$65.72238,900——
2019-03-21$53.01$67.51299,900——
2019-03-20$51.74$65.90232,500——
2019-03-19$51.79$65.96181,500——
2019-03-18$51.73$65.88282,700——
2019-03-15$51.58$65.691,116,600——
2019-03-14$51.48$65.57192,400——
2019-03-13$51.09$65.07620,400——
2019-03-12$50.05$63.74293,300——
2019-03-11$50.55$64.38414,500——
2019-03-08$50.01$63.69323,200——
2019-03-07$49.77$63.39355,400——
2019-03-06$50.77$64.66406,600——
2019-03-05$51.94$66.15296,600——
2019-03-04$52.74$67.17364,700——
2019-03-01$52.89$67.36271,800——
2019-02-28$54.04$68.83380,800——
2019-02-27$54.17$68.99160,800——
2019-02-26$55.18$70.28235,000——
2019-02-25$56.04$71.37189,700——
2019-02-22$55.78$71.04281,600——
2019-02-21$55.31$70.44184,700——
2019-02-20$55.85$71.13263,500——
2019-02-19$56.26$71.65209,600——
2019-02-15$55.68$70.91235,100——
2019-02-14$56.15$71.51297,400——
2019-02-13$54.97$70.01206,000——
2019-02-12$54.72$69.69212,200——
2019-02-11$54.31$69.17207,700——
2019-02-08$53.78$68.49215,400——
2019-02-07$54.60$69.54290,300——
2019-02-06$52.73$67.16177,600——
2019-02-05$52.58$66.97382,200——
2019-02-04$52.35$66.67210,600——
2019-02-01$51.82$66.00500,500——
2019-01-31$50.95$64.89295,200——
2019-01-30$50.97$64.92188,200——
2019-01-29$49.82$63.45159,700——
2019-01-28$49.85$63.49279,900——
2019-01-25$48.57$61.86143,900——
2019-01-24$48.23$61.43153,100——
2019-01-23$47.70$60.75143,200——
2019-01-22$48.48$61.74244,800——
2019-01-18$49.59$63.16347,800——
2019-01-17$48.49$61.76230,500——
2019-01-16$47.68$60.73312,200——
2019-01-15$46.84$59.66146,100——
2019-01-14$47.42$60.39166,100——
2019-01-11$48.04$61.18373,200——
2019-01-10$49.34$62.84263,800——
2019-01-09$48.21$61.40286,600——
2019-01-08$46.84$59.66335,300——
2019-01-07$45.25$57.63183,800——
2019-01-04$44.95$57.25210,300——
2019-01-03$43.39$55.26157,500——
2019-01-02$45.42$57.85344,400——