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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$40.31$52.03171,400——
2020-12-30$40.51$52.29210,600——
2020-12-29$39.92$51.53273,500——
2020-12-28$40.58$52.38262,000——
2020-12-24$40.41$52.16119,800——
2020-12-23$40.61$52.42198,100——
2020-12-22$39.60$51.12281,700——
2020-12-21$39.83$51.41478,800——
2020-12-18$41.03$52.96723,500——
2020-12-17$42.85$55.31325,300——
2020-12-16$43.25$55.83489,100——
2020-12-15$44.16$57.00276,400——
2020-12-14$42.89$55.36355,000——
2020-12-11$42.97$55.471,371,600——
2020-12-10$44.57$57.53193,000——
2020-12-09$43.85$56.60320,400——
2020-12-08$43.65$56.34545,400——
2020-12-07$43.65$56.34409,000——
2020-12-04$44.97$58.05628,600——
2020-12-03$45.09$58.20530,400——
2020-12-02$44.46$57.39394,400——
2020-12-01$43.31$55.91453,900——
2020-11-30$42.93$55.41694,200——
2020-11-27$43.29$55.88234,300——
2020-11-25$43.07$55.60457,400——
2020-11-24$42.71$55.13796,600——
2020-11-23$39.49$50.97537,400——
2020-11-20$37.94$48.97456,000——
2020-11-19$39.16$50.55417,000——
2020-11-18$38.55$49.76827,100——
2020-11-17$37.65$48.60525,300——
2020-11-16$36.94$47.68563,500——
2020-11-13$35.60$45.95447,800——
2020-11-12$33.08$42.70532,700——
2020-11-11$34.38$44.38751,800——
2020-11-10$36.41$47.00716,500——
2020-11-09$36.33$46.90973,200——
2020-11-06$31.05$40.08427,000——
2020-11-05$31.29$40.39527,600——
2020-11-04$28.76$37.12297,700——
2020-11-03$29.46$38.03316,200——
2020-11-02$28.76$37.12311,300——
2020-10-30$29.03$37.47482,500——
2020-10-29$29.16$37.64450,300——
2020-10-28$27.80$35.88437,600——
2020-10-27$29.72$38.36479,500——
2020-10-26$31.52$40.69408,800——
2020-10-23$33.74$43.55378,600——
2020-10-22$32.89$42.45528,800——
2020-10-21$30.47$39.33328,400——
2020-10-20$31.05$40.08349,200——
2020-10-19$30.65$39.56381,500——
2020-10-16$30.49$39.36209,800——
2020-10-15$30.61$39.51243,800——
2020-10-14$30.65$39.56221,100——
2020-10-13$30.34$39.16519,700——
2020-10-12$31.10$40.14273,400——
2020-10-09$31.79$41.04301,100——
2020-10-08$31.50$40.66443,300——
2020-10-07$31.45$40.60528,100——
2020-10-06$30.63$39.54574,100——
2020-10-05$31.56$40.74246,500——
2020-10-02$31.71$40.93369,500——
2020-10-01$30.76$39.71332,900——
2020-09-30$29.86$38.54581,300——
2020-09-29$29.82$38.49629,800——
2020-09-28$31.21$40.29423,500——
2020-09-25$29.59$38.20278,900——
2020-09-24$29.15$37.63439,500——
2020-09-23$29.48$38.05625,600——
2020-09-22$31.09$40.13353,400——
2020-09-21$31.54$40.71526,200——
2020-09-18$33.75$43.57877,000——
2020-09-17$34.51$44.55420,500——
2020-09-16$35.22$45.46516,900——
2020-09-15$34.58$44.64379,600——
2020-09-14$34.56$44.61458,200——
2020-09-11$34.66$44.74803,700——
2020-09-10$33.60$43.37338,800——
2020-09-09$33.91$43.77452,500——
2020-09-08$35.46$45.77536,900——
2020-09-04$35.44$45.75519,200——
2020-09-03$34.39$44.39530,300——
2020-09-02$34.46$44.48344,100——
2020-09-01$33.60$43.37442,200——
2020-08-31$33.65$43.44523,000——
2020-08-28$34.88$45.02452,100——
2020-08-27$34.18$44.12470,900——
2020-08-26$32.20$41.56438,700——
2020-08-25$32.86$42.42366,600——
2020-08-24$33.13$42.76534,800——
2020-08-21$30.00$38.72298,700——
2020-08-20$30.73$39.67255,800——
2020-08-19$31.05$40.08454,500——
2020-08-18$30.50$39.37393,600——
2020-08-17$30.76$39.71321,400——
2020-08-14$31.56$40.74376,500——
2020-08-13$30.66$39.58381,600——
2020-08-12$31.24$40.33384,900——
2020-08-11$32.30$41.69686,200——
2020-08-10$31.66$40.87531,500——
2020-08-07$29.62$38.23397,000——
2020-08-06$28.91$37.32418,000——
2020-08-05$28.56$36.87422,600——
2020-08-04$27.54$35.55408,100——
2020-08-03$27.03$34.89566,900——
2020-07-31$26.31$33.961,135,900——
2020-07-30$28.39$36.65447,700——
2020-07-29$28.80$37.18322,800——
2020-07-28$29.20$37.69383,700——
2020-07-27$28.46$36.74451,900——
2020-07-24$28.18$36.38333,700——
2020-07-23$29.02$37.46661,900——
2020-07-22$28.44$36.71416,400——
2020-07-21$28.68$37.02527,500——
2020-07-20$28.76$37.12485,500——
2020-07-17$30.26$39.06265,900——
2020-07-16$30.96$39.96351,100——
2020-07-15$32.42$41.85586,300——
2020-07-14$30.10$38.85305,900——
2020-07-13$29.74$38.39442,000——
2020-07-10$30.09$38.84382,200——
2020-07-09$28.09$36.26434,500——
2020-07-08$30.03$38.76497,900——
2020-07-07$30.38$39.21411,000——
2020-07-06$31.97$41.27399,200——
2020-07-02$30.96$39.96361,300——
2020-07-01$31.40$40.53458,400——
2020-06-30$32.62$42.11402,500——
2020-06-29$32.86$42.42614,300——
2020-06-26$30.58$39.471,029,300——
2020-06-25$31.32$40.43802,700——
2020-06-24$29.71$38.35851,000——
2020-06-23$32.92$42.49558,800——
2020-06-22$32.67$42.17532,600——
2020-06-19$33.52$43.27857,200——
2020-06-18$35.08$45.28539,800——
2020-06-17$34.55$44.60466,900——
2020-06-16$36.68$47.35590,900——
2020-06-15$35.42$45.72799,600——
2020-06-12$34.56$44.611,303,700——
2020-06-11$30.89$39.871,075,500——
2020-06-10$37.48$48.381,172,000——
2020-06-09$43.90$56.671,124,200——
2020-06-08$47.22$60.951,026,800——
2020-06-05$42.62$55.011,394,300——
2020-06-04$40.03$51.671,327,900——
2020-06-03$36.91$47.64781,700——
2020-06-02$34.06$43.97490,800——
2020-06-01$33.05$42.66582,300——
2020-05-29$32.07$41.40677,600——
2020-05-28$32.67$42.17850,800——
2020-05-27$34.29$44.261,310,300——
2020-05-26$30.67$39.59711,600——
2020-05-22$28.18$36.38364,600——
2020-05-21$28.18$36.38574,500——
2020-05-20$27.52$35.52498,000——
2020-05-19$25.99$33.55558,400——
2020-05-18$26.95$34.79760,800——
2020-05-15$24.04$31.03641,100——
2020-05-14$23.06$29.771,585,700——
2020-05-13$23.99$30.97739,500——
2020-05-12$25.91$33.45513,500——
2020-05-11$27.97$36.10819,400——
2020-05-08$29.45$38.011,767,000——
2020-05-07$24.07$31.07907,500——
2020-05-06$24.01$30.99711,100——
2020-05-05$24.83$32.05659,900——
2020-05-04$26.17$33.78765,900——
2020-05-01$27.22$35.14741,400——
2020-04-30$30.95$39.95624,400——
2020-04-29$31.80$41.05711,800——
2020-04-28$29.27$37.78655,600——
2020-04-27$27.11$34.99557,100——
2020-04-24$25.77$33.26448,200——
2020-04-23$24.80$32.01509,500——
2020-04-22$23.39$30.19629,300——
2020-04-21$24.29$31.35485,700——
2020-04-20$25.02$32.30478,600——
2020-04-17$25.75$33.24722,800——
2020-04-16$25.22$32.55650,000——
2020-04-15$27.08$34.96774,300——
2020-04-14$27.13$35.02659,300——
2020-04-13$26.80$34.59915,100——
2020-04-09$28.38$36.63738,200——
2020-04-08$25.65$33.11651,900——
2020-04-07$24.50$31.621,016,900——
2020-04-06$22.49$29.03931,000——
2020-04-03$19.98$25.79997,200——
2020-04-02$21.52$27.78955,700——
2020-04-01$21.64$27.93810,200——
2020-03-31$26.19$33.81739,800——
2020-03-30$26.16$33.77706,200——
2020-03-27$27.17$34.89927,300——
2020-03-26$29.84$38.321,520,100——
2020-03-25$25.86$33.211,831,000——
2020-03-24$25.19$32.351,396,500——
2020-03-23$20.83$26.751,385,600——
2020-03-20$20.23$25.981,726,100——
2020-03-19$17.34$22.272,140,900——
2020-03-18$12.07$15.501,346,800——
2020-03-17$21.87$28.081,042,900——
2020-03-16$22.95$29.471,106,600——
2020-03-13$27.40$35.191,197,300——
2020-03-12$26.16$33.591,354,500——
2020-03-11$35.73$45.88930,500——
2020-03-10$37.73$48.45900,000——
2020-03-09$35.03$44.98582,000——
2020-03-06$40.82$52.421,145,500——
2020-03-05$39.43$50.63849,000——
2020-03-04$45.25$58.11516,800——
2020-03-03$43.02$55.241,020,400——
2020-03-02$43.60$55.991,126,600——
2020-02-28$45.40$58.30708,100——
2020-02-27$46.15$59.26989,900——
2020-02-26$46.73$60.01795,700——
2020-02-25$50.29$64.58566,000——
2020-02-24$52.84$67.86343,600——
2020-02-21$55.48$71.25284,300——
2020-02-20$56.59$72.67385,200——
2020-02-19$56.80$72.94327,800——
2020-02-18$57.41$73.72190,100——
2020-02-14$57.72$74.12253,400——
2020-02-13$58.92$75.66295,600——
2020-02-12$57.76$74.17336,400——
2020-02-11$57.39$73.70228,900——
2020-02-10$56.56$72.63243,500——
2020-02-07$57.10$73.33329,800——
2020-02-06$57.07$73.29353,800——
2020-02-05$59.72$76.69653,900——
2020-02-04$57.77$74.19572,600——
2020-02-03$55.35$71.08610,500——
2020-01-31$55.17$70.85715,800——
2020-01-30$61.53$79.01274,000——
2020-01-29$60.90$78.21142,200——
2020-01-28$62.28$79.98328,600——
2020-01-27$61.80$79.36164,700——
2020-01-24$63.54$81.60180,500——
2020-01-23$65.08$83.57225,700——
2020-01-22$64.16$82.39171,300——
2020-01-21$64.85$83.28248,400——
2020-01-17$66.20$85.01241,600——
2020-01-16$65.74$84.42188,400——
2020-01-15$64.79$83.20337,800——
2020-01-14$64.04$82.24332,400——
2020-01-13$64.09$82.30395,200——
2020-01-10$64.11$82.33161,500——
2020-01-09$64.68$83.06183,800——
2020-01-08$64.21$82.46164,500——
2020-01-07$63.72$81.83300,200——
2020-01-06$64.10$82.31189,500——
2020-01-03$64.02$82.21246,900——
2020-01-02$65.04$83.52349,600——