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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$39.30$50.73186,100——
2021-12-30$39.40$50.86290,900——
2021-12-29$40.08$51.74351,500——
2021-12-28$40.71$52.55166,200——
2021-12-27$40.84$52.72223,300——
2021-12-23$41.25$53.25267,700——
2021-12-22$40.40$52.15398,300——
2021-12-21$40.56$52.36394,100——
2021-12-20$37.66$48.61360,700——
2021-12-17$38.09$49.17916,300——
2021-12-16$37.24$48.07439,000——
2021-12-15$38.07$49.14574,700——
2021-12-14$39.49$50.97254,100——
2021-12-13$39.27$50.69312,200——
2021-12-10$40.89$52.78417,900——
2021-12-09$41.25$53.25313,300——
2021-12-08$42.24$54.52219,100——
2021-12-07$41.36$53.39447,100——
2021-12-06$41.65$53.76437,400——
2021-12-03$38.86$50.16315,300——
2021-12-02$39.91$51.52391,200——
2021-12-01$37.50$48.41533,800——
2021-11-30$39.17$50.56452,600——
2021-11-29$40.92$52.82451,300——
2021-11-26$41.06$53.00507,100——
2021-11-24$44.23$57.09118,300——
2021-11-23$44.55$57.51257,800——
2021-11-22$44.46$57.39289,800——
2021-11-19$43.65$56.34335,400——
2021-11-18$45.31$58.49255,100——
2021-11-17$45.98$59.35190,600——
2021-11-16$46.35$59.83244,100——
2021-11-15$47.82$61.73166,700——
2021-11-12$47.89$61.82196,600——
2021-11-11$49.21$63.52177,700——
2021-11-10$49.46$63.84233,100——
2021-11-09$49.92$64.44337,200——
2021-11-08$50.37$65.02601,800——
2021-11-05$49.35$63.70496,700——
2021-11-04$44.97$58.05296,700——
2021-11-03$45.30$58.47274,600——
2021-11-02$44.19$57.04268,200——
2021-11-01$43.69$56.40470,100——
2021-10-29$43.03$55.54472,500——
2021-10-28$46.02$59.40253,000——
2021-10-27$45.45$58.67217,600——
2021-10-26$46.76$60.36195,300——
2021-10-25$46.93$60.58176,100——
2021-10-22$46.64$60.20173,400——
2021-10-21$47.68$61.55338,500——
2021-10-20$46.93$60.58294,000——
2021-10-19$47.90$61.83180,200——
2021-10-18$48.74$62.91225,100——
2021-10-15$49.42$63.79306,000——
2021-10-14$50.13$64.71137,900——
2021-10-13$49.75$64.22220,800——
2021-10-12$51.25$66.15155,800——
2021-10-11$50.94$65.75127,200——
2021-10-08$51.45$66.41108,500——
2021-10-07$50.94$65.75247,800——
2021-10-06$51.73$66.77236,300——
2021-10-05$52.17$67.34337,000——
2021-10-04$51.98$67.10237,400——
2021-10-01$51.98$67.10346,000——
2021-09-30$49.34$63.69286,300——
2021-09-29$50.54$65.24244,800——
2021-09-28$50.16$64.75239,300——
2021-09-27$51.21$66.10334,600——
2021-09-24$50.07$64.63321,800——
2021-09-23$48.96$63.20285,100——
2021-09-22$47.12$60.82276,200——
2021-09-21$45.25$58.41268,100——
2021-09-20$46.73$60.32250,700——
2021-09-17$46.66$60.23811,100——
2021-09-16$45.90$59.25235,800——
2021-09-15$45.25$58.41229,200——
2021-09-14$45.10$58.22246,500——
2021-09-13$45.83$59.16339,600——
2021-09-10$43.30$55.89554,100——
2021-09-09$45.30$58.47309,600——
2021-09-08$44.59$57.56303,300——
2021-09-07$45.93$59.29175,200——
2021-09-03$45.62$58.89252,800——
2021-09-02$46.37$59.86285,800——
2021-09-01$46.05$59.44367,400——
2021-08-31$46.65$60.221,313,100——
2021-08-30$46.16$59.58492,200——
2021-08-27$48.47$62.57401,400——
2021-08-26$47.03$60.71593,300——
2021-08-25$47.95$61.891,068,400——
2021-08-24$43.94$56.72422,500——
2021-08-23$41.48$53.54450,100——
2021-08-20$40.11$51.77296,300——
2021-08-19$39.57$51.08499,800——
2021-08-18$41.23$53.22363,200——
2021-08-17$41.83$53.99437,400——
2021-08-16$42.25$54.54432,300——
2021-08-13$41.87$54.05191,700——
2021-08-12$42.18$54.45257,100——
2021-08-11$42.72$55.14259,100——
2021-08-10$41.71$53.84287,000——
2021-08-09$40.16$51.84367,000——
2021-08-06$41.13$53.09299,200——
2021-08-05$40.82$52.69462,700——
2021-08-04$39.27$50.69639,500——
2021-08-03$39.84$51.43995,600——
2021-08-02$40.03$51.67479,000——
2021-07-30$40.49$52.27566,700——
2021-07-29$41.57$53.66457,100——
2021-07-28$40.85$52.73259,100——
2021-07-27$40.14$51.81293,100——
2021-07-26$40.68$52.51233,100——
2021-07-23$39.39$50.85214,300——
2021-07-22$39.82$51.40235,900——
2021-07-21$40.75$52.60389,700——
2021-07-20$39.83$51.41659,900——
2021-07-19$37.18$47.99722,400——
2021-07-16$39.40$50.86692,700——
2021-07-15$41.65$53.76247,000——
2021-07-14$41.48$53.54256,700——
2021-07-13$41.41$53.45269,900——
2021-07-12$42.66$55.07255,900——
2021-07-09$42.76$55.20269,500——
2021-07-08$41.24$53.23315,800——
2021-07-07$42.03$54.25501,500——
2021-07-06$42.42$54.76226,000——
2021-07-02$43.52$56.18236,700——
2021-07-01$44.78$57.80408,200——
2021-06-30$43.07$55.60408,400——
2021-06-29$42.75$55.18283,900——
2021-06-28$43.49$56.14425,600——
2021-06-25$44.95$58.02762,600——
2021-06-24$46.34$59.82256,700——
2021-06-23$45.92$59.27193,500——
2021-06-22$46.26$59.71178,700——
2021-06-21$46.66$60.23254,900——
2021-06-18$45.56$58.81630,500——
2021-06-17$46.25$59.70359,800——
2021-06-16$47.11$60.81233,600——
2021-06-15$47.23$60.97272,400——
2021-06-14$47.61$61.46286,400——
2021-06-11$48.54$62.66859,900——
2021-06-10$47.39$61.17219,600——
2021-06-09$48.69$62.85270,300——
2021-06-08$49.35$63.70237,000——
2021-06-07$48.14$62.14226,200——
2021-06-04$48.02$61.98187,400——
2021-06-03$49.10$63.38345,800——
2021-06-02$49.79$64.27389,600——
2021-06-01$50.96$65.78430,000——
2021-05-28$49.03$63.29213,900——
2021-05-27$49.56$63.97252,900——
2021-05-26$48.64$62.79279,900——
2021-05-25$47.99$61.95381,000——
2021-05-24$48.24$62.27316,700——
2021-05-21$48.68$62.84274,900——
2021-05-20$48.02$61.98730,700——
2021-05-19$48.99$63.24194,000——
2021-05-18$49.20$63.51268,900——
2021-05-17$49.74$64.21214,300——
2021-05-14$49.60$64.02258,300——
2021-05-13$47.84$61.75251,200——
2021-05-12$46.22$59.66269,600——
2021-05-11$47.86$61.78322,600——
2021-05-10$48.69$62.85292,000——
2021-05-07$49.55$63.96267,900——
2021-05-06$49.22$63.53231,400——
2021-05-05$49.02$63.28454,900——
2021-05-04$48.06$62.04332,900——
2021-05-03$49.99$64.53510,400——
2021-04-30$49.66$64.10442,000——
2021-04-29$50.95$65.77374,800——
2021-04-28$51.05$65.90206,200——
2021-04-27$51.67$66.70166,100——
2021-04-26$52.04$67.17152,800——
2021-04-23$51.63$66.64236,400——
2021-04-22$50.25$64.86269,400——
2021-04-21$50.84$65.63362,300——
2021-04-20$48.57$62.69425,500——
2021-04-19$50.82$65.60255,900——
2021-04-16$52.03$67.16197,100——
2021-04-15$52.56$67.85161,400——
2021-04-14$53.01$68.43161,100——
2021-04-13$52.97$68.37246,300——
2021-04-12$53.03$68.45168,400——
2021-04-09$54.00$69.70161,600——
2021-04-08$53.56$69.14263,200——
2021-04-07$54.03$69.74196,700——
2021-04-06$55.93$72.20204,200——
2021-04-05$55.08$71.10271,800——
2021-04-01$55.07$71.09247,400——
2021-03-31$54.48$70.32441,300——
2021-03-30$55.60$71.77206,200——
2021-03-29$53.54$69.11280,500——
2021-03-26$55.23$71.29333,400——
2021-03-25$53.82$69.47812,700——
2021-03-24$51.88$66.97482,800——
2021-03-23$53.62$69.21347,100——
2021-03-22$55.83$72.07335,400——
2021-03-19$57.97$74.83805,100——
2021-03-18$58.62$75.67278,900——
2021-03-17$58.98$76.13394,300——
2021-03-16$57.89$74.73385,500——
2021-03-15$60.86$78.56444,400——
2021-03-12$60.00$77.45432,600——
2021-03-11$57.69$74.47440,700——
2021-03-10$57.47$74.18478,800——
2021-03-09$58.08$74.97385,400——
2021-03-08$58.32$75.28436,100——
2021-03-05$55.33$71.42443,300——
2021-03-04$55.03$71.03350,700——
2021-03-03$56.35$72.74302,000——
2021-03-02$55.75$71.96228,300——
2021-03-01$56.62$73.09291,400——
2021-02-26$56.37$72.76315,700——
2021-02-25$55.79$72.01467,100——
2021-02-24$59.37$76.64544,400——
2021-02-23$59.89$77.31726,100——
2021-02-22$56.05$72.35604,800——
2021-02-19$53.73$69.36446,200——
2021-02-18$51.74$66.79366,800——
2021-02-17$50.60$65.32601,000——
2021-02-16$47.92$61.86434,300——
2021-02-12$45.38$58.58226,500——
2021-02-11$44.87$57.92287,600——
2021-02-10$45.25$58.41408,000——
2021-02-09$45.01$58.10264,700——
2021-02-08$45.52$58.76449,000——
2021-02-05$43.04$55.56720,200——
2021-02-04$44.36$57.26688,600——
2021-02-03$41.70$53.83375,500——
2021-02-02$39.67$51.21261,100——
2021-02-01$39.50$50.99277,500——
2021-01-29$38.99$50.33324,200——
2021-01-28$40.99$52.91565,300——
2021-01-27$39.43$50.90329,100——
2021-01-26$40.23$51.93256,000——
2021-01-25$41.25$53.25251,000——
2021-01-22$42.48$54.83328,200——
2021-01-21$41.96$54.16371,300——
2021-01-20$42.98$55.48277,700——
2021-01-19$42.33$54.64242,500——
2021-01-15$41.77$53.92240,200——
2021-01-14$43.45$56.09393,500——
2021-01-13$42.14$54.39268,500——
2021-01-12$41.80$53.96208,200——
2021-01-11$40.54$52.33186,400——
2021-01-08$41.11$53.07439,800——
2021-01-07$41.40$53.44274,600——
2021-01-06$41.29$53.30509,400——
2021-01-05$38.86$50.16306,600——
2021-01-04$37.94$48.97420,500——