Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,233.63 -709.09 (-1.11%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
SkyWest, Inc. (SKYW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 74.95 | 79.21 | 72.02 | 73.66 | 73.66 | 802,300 |
| 25 Apr 2024 | 70.38 | 73.29 | 69.48 | 73.14 | 73.14 | 584,200 |
| 24 Apr 2024 | 73.59 | 74.41 | 70.47 | 71.35 | 71.35 | 745,900 |
| 23 Apr 2024 | 71.11 | 74.52 | 70.27 | 74.31 | 74.31 | 663,800 |
| 22 Apr 2024 | 69.46 | 71.80 | 69.30 | 71.38 | 71.38 | 457,000 |
| 19 Apr 2024 | 67.85 | 69.75 | 67.75 | 69.13 | 69.13 | 515,100 |
| 18 Apr 2024 | 67.38 | 69.28 | 67.01 | 68.03 | 68.03 | 630,400 |
| 17 Apr 2024 | 67.79 | 68.53 | 66.02 | 66.73 | 66.73 | 276,000 |
| 16 Apr 2024 | 66.62 | 66.80 | 64.65 | 66.69 | 66.69 | 349,900 |
| 15 Apr 2024 | 68.00 | 69.47 | 66.50 | 66.90 | 66.90 | 351,300 |
| 12 Apr 2024 | 67.80 | 67.94 | 66.61 | 67.72 | 67.72 | 278,200 |
| 11 Apr 2024 | 67.92 | 68.89 | 66.74 | 68.89 | 68.89 | 276,400 |
| 10 Apr 2024 | 69.69 | 70.60 | 67.50 | 67.66 | 67.66 | 351,700 |
| 09 Apr 2024 | 70.55 | 70.71 | 68.01 | 69.48 | 69.48 | 331,500 |
| 08 Apr 2024 | 69.50 | 71.16 | 69.32 | 70.74 | 70.74 | 431,500 |
| 05 Apr 2024 | 68.68 | 69.27 | 68.60 | 69.22 | 69.22 | 362,800 |
| 04 Apr 2024 | 69.38 | 69.97 | 67.35 | 67.97 | 67.97 | 305,200 |
| 03 Apr 2024 | 67.77 | 69.33 | 67.77 | 69.06 | 69.06 | 292,800 |
| 02 Apr 2024 | 68.00 | 68.40 | 66.71 | 68.39 | 68.39 | 377,400 |
| 01 Apr 2024 | 69.07 | 69.59 | 68.48 | 68.74 | 68.74 | 288,600 |
| 28 Mar 2024 | 69.49 | 70.33 | 68.77 | 69.08 | 69.08 | 353,200 |
| 27 Mar 2024 | 68.79 | 69.68 | 68.19 | 69.48 | 69.48 | 322,400 |
| 26 Mar 2024 | 68.34 | 69.60 | 68.05 | 68.28 | 68.28 | 305,300 |
| 25 Mar 2024 | 66.91 | 68.53 | 66.58 | 68.29 | 68.29 | 273,900 |
| 22 Mar 2024 | 68.29 | 68.42 | 66.99 | 67.14 | 67.14 | 301,200 |
| 21 Mar 2024 | 67.37 | 68.47 | 66.95 | 68.42 | 68.42 | 353,500 |
| 20 Mar 2024 | 65.24 | 67.40 | 64.74 | 67.30 | 67.30 | 453,600 |
| 19 Mar 2024 | 65.00 | 65.67 | 64.30 | 65.24 | 65.24 | 435,700 |
| 18 Mar 2024 | 66.40 | 67.85 | 65.29 | 65.51 | 65.51 | 661,500 |
| 15 Mar 2024 | 65.80 | 67.46 | 65.72 | 66.34 | 66.34 | 4,979,400 |
| 14 Mar 2024 | 67.26 | 67.49 | 65.32 | 66.13 | 66.13 | 618,600 |
| 13 Mar 2024 | 67.28 | 68.06 | 66.72 | 67.64 | 67.64 | 454,000 |
| 12 Mar 2024 | 66.19 | 67.76 | 65.28 | 67.43 | 67.43 | 417,700 |
| 11 Mar 2024 | 67.54 | 67.65 | 65.53 | 66.67 | 66.67 | 306,500 |
| 08 Mar 2024 | 68.45 | 69.16 | 67.25 | 67.59 | 67.59 | 559,800 |
| 07 Mar 2024 | 67.93 | 68.44 | 67.53 | 68.24 | 68.24 | 340,900 |
| 06 Mar 2024 | 66.60 | 68.34 | 66.25 | 67.63 | 67.63 | 514,600 |
| 05 Mar 2024 | 65.10 | 66.60 | 64.74 | 66.50 | 66.50 | 491,500 |
| 04 Mar 2024 | 64.70 | 67.07 | 64.36 | 65.33 | 65.33 | 683,200 |
| 01 Mar 2024 | 64.90 | 65.89 | 63.88 | 64.70 | 64.70 | 440,900 |
| 29 Feb 2024 | 62.00 | 64.41 | 61.60 | 64.22 | 64.22 | 616,300 |
| 28 Feb 2024 | 61.09 | 62.51 | 61.09 | 61.56 | 61.56 | 556,200 |
| 27 Feb 2024 | 61.69 | 62.45 | 61.12 | 61.56 | 61.56 | 387,500 |
| 26 Feb 2024 | 60.30 | 61.50 | 60.19 | 61.09 | 61.09 | 476,800 |
| 23 Feb 2024 | 60.95 | 61.02 | 59.92 | 60.49 | 60.49 | 407,200 |
| 22 Feb 2024 | 60.28 | 61.40 | 59.92 | 61.04 | 61.04 | 431,500 |
| 21 Feb 2024 | 60.38 | 60.65 | 59.08 | 59.96 | 59.96 | 443,200 |
| 20 Feb 2024 | 58.77 | 61.27 | 58.58 | 60.76 | 60.76 | 1,413,600 |
| 16 Feb 2024 | 58.35 | 59.67 | 57.62 | 59.07 | 59.07 | 337,700 |
| 15 Feb 2024 | 59.62 | 59.71 | 58.34 | 58.92 | 58.92 | 242,900 |
| 14 Feb 2024 | 60.00 | 60.20 | 58.47 | 59.27 | 59.27 | 322,400 |
| 13 Feb 2024 | 58.70 | 59.99 | 57.15 | 59.22 | 59.22 | 487,900 |
| 12 Feb 2024 | 59.63 | 60.70 | 59.13 | 59.77 | 59.77 | 531,600 |
| 09 Feb 2024 | 59.69 | 60.10 | 58.71 | 59.32 | 59.32 | 311,100 |
| 08 Feb 2024 | 59.72 | 60.21 | 59.08 | 59.69 | 59.69 | 504,300 |
| 07 Feb 2024 | 59.69 | 60.51 | 58.68 | 59.33 | 59.33 | 621,400 |
| 06 Feb 2024 | 59.32 | 60.14 | 58.87 | 59.57 | 59.57 | 617,500 |
| 05 Feb 2024 | 59.19 | 60.40 | 58.65 | 59.62 | 59.62 | 848,900 |
| 02 Feb 2024 | 54.96 | 59.11 | 53.68 | 58.51 | 58.51 | 955,300 |
| 01 Feb 2024 | 53.51 | 54.21 | 52.78 | 54.09 | 54.09 | 504,600 |
| 31 Jan 2024 | 54.57 | 54.93 | 53.13 | 53.26 | 53.26 | 410,300 |
| 30 Jan 2024 | 54.34 | 54.88 | 53.83 | 54.75 | 54.75 | 284,500 |
| 29 Jan 2024 | 54.35 | 54.57 | 53.72 | 54.55 | 54.55 | 203,900 |
| 26 Jan 2024 | 53.00 | 54.63 | 53.00 | 54.08 | 54.08 | 464,300 |
| 25 Jan 2024 | 52.84 | 53.80 | 52.35 | 52.69 | 52.69 | 375,500 |
| 24 Jan 2024 | 51.79 | 52.47 | 51.44 | 51.66 | 51.66 | 324,600 |
| 23 Jan 2024 | 51.80 | 52.58 | 50.89 | 51.05 | 51.05 | 279,000 |
| 22 Jan 2024 | 50.00 | 51.10 | 49.80 | 50.81 | 50.81 | 338,600 |
| 19 Jan 2024 | 50.00 | 50.00 | 48.42 | 49.74 | 49.74 | 286,800 |
| 18 Jan 2024 | 49.01 | 50.08 | 48.68 | 49.75 | 49.75 | 295,900 |
| 17 Jan 2024 | 48.43 | 49.49 | 48.43 | 48.82 | 48.82 | 237,300 |
| 16 Jan 2024 | 49.12 | 49.42 | 48.28 | 49.22 | 49.22 | 301,500 |
| 12 Jan 2024 | 50.02 | 50.15 | 48.64 | 49.72 | 49.72 | 281,800 |
| 11 Jan 2024 | 50.29 | 50.48 | 48.60 | 50.28 | 50.28 | 266,000 |
| 10 Jan 2024 | 50.37 | 50.78 | 49.82 | 50.27 | 50.27 | 201,100 |
| 09 Jan 2024 | 51.00 | 51.40 | 50.33 | 50.35 | 50.35 | 193,100 |
| 08 Jan 2024 | 51.34 | 52.11 | 50.73 | 51.64 | 51.64 | 274,500 |
| 05 Jan 2024 | 50.96 | 52.35 | 50.96 | 51.21 | 51.21 | 281,400 |
| 04 Jan 2024 | 50.46 | 52.24 | 50.46 | 51.48 | 51.48 | 341,400 |
| 03 Jan 2024 | 51.01 | 51.01 | 49.49 | 50.01 | 50.01 | 405,600 |
| 02 Jan 2024 | 51.86 | 52.40 | 50.58 | 51.69 | 51.69 | 275,600 |
| 29 Dec 2023 | 52.67 | 52.82 | 51.87 | 52.20 | 52.20 | 256,200 |
| 28 Dec 2023 | 52.55 | 53.76 | 52.55 | 52.87 | 52.87 | 282,300 |
| 27 Dec 2023 | 52.00 | 53.13 | 51.91 | 52.61 | 52.61 | 301,500 |
| 26 Dec 2023 | 51.70 | 52.29 | 51.05 | 51.96 | 51.96 | 230,300 |
| 22 Dec 2023 | 50.73 | 52.20 | 50.73 | 51.70 | 51.70 | 263,700 |
| 21 Dec 2023 | 51.13 | 51.65 | 50.60 | 50.83 | 50.83 | 211,300 |
| 20 Dec 2023 | 51.20 | 52.32 | 50.34 | 50.35 | 50.35 | 345,800 |
| 19 Dec 2023 | 50.62 | 51.87 | 50.60 | 51.13 | 51.13 | 320,700 |
| 18 Dec 2023 | 49.37 | 50.87 | 49.03 | 50.34 | 50.34 | 403,600 |
| 15 Dec 2023 | 49.23 | 49.52 | 48.58 | 49.37 | 49.37 | 1,974,100 |
| 14 Dec 2023 | 50.25 | 51.06 | 48.65 | 49.01 | 49.01 | 450,000 |
| 13 Dec 2023 | 48.90 | 49.95 | 47.33 | 49.88 | 49.88 | 469,000 |
| 12 Dec 2023 | 48.50 | 49.68 | 48.42 | 48.98 | 48.98 | 519,500 |
| 11 Dec 2023 | 48.86 | 48.86 | 47.32 | 48.68 | 48.68 | 361,700 |
| 08 Dec 2023 | 48.34 | 49.25 | 48.15 | 49.01 | 49.01 | 591,200 |
| 07 Dec 2023 | 48.73 | 49.22 | 47.58 | 48.39 | 48.39 | 391,200 |
| 06 Dec 2023 | 49.81 | 50.48 | 48.28 | 48.38 | 48.38 | 332,200 |
| 05 Dec 2023 | 49.05 | 49.20 | 47.86 | 49.19 | 49.19 | 431,700 |
| 04 Dec 2023 | 48.09 | 49.98 | 48.09 | 49.56 | 49.56 | 526,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.