SkyWest

SKYW
🏛️ usa →
100.62
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 102.15 102.36 101.70 101.70 5.9K
09:32 101.70 101.70 101.70 101.70 0.6K
09:33 101.70 101.70 101.70 101.70 0.6K
09:37 101.57 101.60 101.57 101.60 0.9K
09:38 101.64 101.64 101.64 101.64 0.4K
09:40 101.73 101.73 101.73 101.73 2.0K
09:49 102.25 102.98 102.25 102.98 4.9K
09:55 103.18 103.18 103.12 103.12 4.0K
10:10 102.66 102.66 102.66 102.66 0.4K
10:11 102.70 102.70 102.62 102.62 0.9K
10:14 102.52 102.52 102.52 102.52 0.1K
10:15 102.53 102.53 102.53 102.53 0.5K
10:18 102.50 102.50 102.47 102.47 0.5K
10:20 102.46 102.46 102.46 102.46 0.6K
10:21 102.46 102.46 102.46 102.46 0.7K
10:24 102.45 102.45 102.45 102.45 0.7K
10:25 102.38 102.38 102.28 102.28 0.9K
10:29 101.82 101.82 101.82 101.82 1.8K
10:30 102.09 102.09 102.09 102.09 0.2K
10:32 102.09 102.09 102.09 102.09 1.8K
10:40 101.76 101.76 101.76 101.76 1.1K
10:41 101.72 101.72 101.72 101.72 0.6K
10:43 101.68 101.68 101.68 101.68 0.5K
10:46 101.79 101.79 101.79 101.79 0.3K
10:48 101.79 101.79 101.79 101.79 0.9K
10:52 101.79 101.79 101.79 101.79 0.5K
10:54 101.83 101.83 101.83 101.83 1.0K
10:55 101.90 101.90 101.90 101.90 0.9K
10:57 101.94 102.00 101.94 102.00 0.8K
10:58 101.98 101.98 101.98 101.98 1.7K
11:09 102.02 102.02 102.02 102.02 0.4K
11:13 101.99 101.99 101.99 101.99 0.4K
11:15 101.88 101.88 101.88 101.88 3.3K
11:31 102.09 102.09 102.09 102.09 2.1K
11:41 101.99 101.99 101.99 101.99 0.5K
11:45 102.11 102.11 102.11 102.11 0.3K
11:47 102.12 102.12 102.12 102.12 0.8K
11:51 102.12 102.12 102.12 102.12 0.7K
11:52 102.08 102.08 102.08 102.08 0.6K
11:53 102.05 102.05 102.05 102.05 0.5K
11:58 102.05 102.05 102.05 102.05 1.6K
12:06 102.24 102.24 102.24 102.24 1.7K
12:07 102.20 102.20 102.15 102.15 0.6K
12:08 102.12 102.12 102.12 102.12 0.9K
12:12 102.08 102.08 102.08 102.08 0.5K
12:13 102.15 102.15 102.15 102.15 1.1K
12:17 102.24 102.24 102.24 102.24 0.3K
12:20 102.32 102.40 102.32 102.40 1.6K
12:25 102.38 102.38 102.38 102.38 1.3K
12:26 102.37 102.45 102.37 102.45 1.4K
12:30 102.46 102.46 102.46 102.46 0.8K
12:32 102.33 102.33 102.33 102.33 0.5K
12:33 102.29 102.29 102.29 102.29 0.4K
12:34 102.30 102.30 102.30 102.30 0.7K
12:38 102.31 102.31 102.31 102.31 0.3K
12:43 102.32 102.32 102.32 102.32 0.3K
12:44 102.33 102.33 102.33 102.33 0.4K
12:45 102.38 102.39 102.38 102.39 1.0K
12:53 102.29 102.29 102.29 102.29 0.5K
12:56 102.28 102.28 102.28 102.28 0.3K
12:58 102.24 102.24 102.24 102.24 0.6K
13:02 102.31 102.31 102.31 102.31 1.4K
13:03 102.25 102.25 102.25 102.25 0.6K
13:06 102.34 102.34 102.34 102.34 1.9K
13:12 102.28 102.28 102.17 102.17 0.8K
13:13 102.09 102.09 102.09 102.09 2.9K
13:20 101.94 101.94 101.94 101.94 0.5K
13:22 102.02 102.02 102.02 102.02 1.0K
13:23 102.04 102.08 102.04 102.08 1.3K
13:36 101.91 101.91 101.91 101.91 0.1K
13:38 101.96 101.96 101.96 101.96 0.5K
13:39 101.99 102.00 101.99 102.00 2.5K
13:43 102.00 102.00 102.00 102.00 0.5K
13:48 101.91 101.95 101.91 101.95 1.3K
13:50 101.90 101.90 101.90 101.90 1.0K
13:55 101.88 101.88 101.88 101.88 2.0K
14:02 102.14 102.14 102.14 102.14 1.2K
14:04 102.09 102.09 102.06 102.06 0.5K
14:05 102.02 102.02 102.02 102.02 0.4K
14:06 101.97 101.97 101.97 101.97 0.5K
14:10 101.94 101.94 101.94 101.94 0.4K
14:11 101.87 101.87 101.87 101.87 0.2K
14:13 101.96 101.96 101.96 101.96 1.3K
14:16 102.01 102.01 102.01 102.01 0.1K
14:17 102.01 102.01 102.01 102.01 0.5K
14:20 101.91 101.91 101.91 101.91 0.4K
14:23 101.82 101.90 101.82 101.90 0.8K
14:25 101.88 101.88 101.88 101.88 1.4K
14:26 101.84 101.84 101.84 101.84 0.4K
14:27 101.80 101.80 101.80 101.80 0.8K
14:28 101.68 101.68 101.68 101.68 0.1K
14:29 101.70 101.70 101.70 101.70 0.8K
14:34 101.65 101.65 101.65 101.65 0.4K
14:36 101.68 101.68 101.68 101.68 0.2K
14:38 101.68 101.68 101.67 101.67 0.6K
14:39 101.62 101.76 101.62 101.76 2.6K
14:45 101.60 101.60 101.57 101.57 0.7K
14:47 101.57 101.57 101.57 101.57 0.6K
14:48 101.65 101.65 101.65 101.65 1.4K
14:50 101.63 101.63 101.63 101.63 0.2K
14:51 101.68 101.68 101.63 101.63 1.1K
14:54 101.64 101.64 101.64 101.64 0.1K
14:55 101.61 101.61 101.61 101.61 0.2K
14:56 101.65 101.65 101.65 101.65 0.2K
14:57 101.72 101.72 101.72 101.72 1.1K
14:59 101.69 101.69 101.69 101.69 0.5K
15:00 101.74 101.74 101.74 101.74 0.3K
15:01 101.67 101.69 101.67 101.69 2.2K
15:06 101.73 101.73 101.67 101.67 0.8K
15:07 101.67 101.67 101.67 101.67 2.1K
15:09 101.74 101.74 101.74 101.74 0.7K
15:10 101.66 101.66 101.66 101.66 0.6K
15:11 101.82 101.82 101.82 101.82 1.4K
15:12 101.80 101.86 101.80 101.86 0.8K
15:15 101.77 101.77 101.77 101.77 0.4K
15:16 101.74 101.74 101.74 101.74 0.5K
15:17 101.70 101.70 101.70 101.70 0.3K
15:18 101.68 101.82 101.68 101.82 0.8K
15:20 101.69 101.69 101.69 101.69 0.8K
15:23 101.77 101.77 101.77 101.77 0.4K
15:25 101.83 101.83 101.83 101.83 1.3K
15:27 101.82 101.82 101.82 101.82 0.4K
15:28 101.77 101.77 101.77 101.77 0.8K
15:29 101.74 101.74 101.71 101.71 0.7K
15:31 101.73 101.73 101.73 101.73 0.6K
15:32 101.73 101.73 101.73 101.73 0.4K
15:33 101.66 101.66 101.66 101.66 0.9K
15:35 101.67 101.67 101.67 101.67 0.4K
15:36 101.68 101.71 101.67 101.67 1.1K
15:37 101.69 101.69 101.65 101.65 0.6K
15:38 101.68 101.72 101.68 101.68 1.0K
15:39 101.74 101.74 101.69 101.69 2.6K
15:40 101.74 101.74 101.74 101.74 1.3K
15:41 101.73 101.73 101.73 101.73 0.4K
15:42 101.76 101.76 101.73 101.73 0.8K
15:43 101.74 101.77 101.74 101.77 0.3K
15:44 101.74 101.74 101.74 101.74 0.6K
15:45 101.69 101.69 101.69 101.69 1.1K
15:47 101.68 101.72 101.68 101.72 0.9K
15:48 101.67 101.76 101.67 101.76 5.0K
15:50 101.85 101.85 101.79 101.79 4.4K
15:53 101.81 101.81 101.78 101.78 0.8K
15:54 101.79 101.81 101.79 101.81 0.9K
15:55 101.85 101.85 101.66 101.68 4.6K
15:56 101.68 101.68 101.54 101.66 5.5K
15:57 101.76 101.77 101.70 101.70 1.9K
15:58 101.74 101.82 101.73 101.82 3.3K
15:59 101.77 101.80 101.73 101.76 6.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 101.20 101.62 99.10 100.62 0.5M
2025-09-29 102.44 103.00 100.50 101.12 0.3M
2025-09-26 102.15 103.18 101.50 101.80 0.2M
2025-09-25 102.49 102.49 100.56 101.62 0.2M
2025-09-24 103.18 103.99 102.65 102.91 0.3M
2025-09-23 103.31 104.92 102.64 103.10 0.3M
2025-09-22 103.72 103.95 102.00 103.12 0.2M
2025-09-19 105.29 106.18 102.83 104.24 0.8M
2025-09-18 104.05 104.82 103.47 104.52 0.3M
2025-09-17 104.61 106.51 103.50 103.63 0.4M
2025-09-16 105.27 105.52 103.03 104.13 0.4M
2025-09-15 106.93 108.43 104.42 104.51 0.4M
2025-09-12 108.83 109.88 107.40 107.66 0.4M
2025-09-11 108.85 109.51 106.81 109.33 0.3M
2025-09-10 107.65 110.28 107.65 108.14 0.4M
2025-09-09 109.42 109.42 107.15 107.85 0.5M
2025-09-08 119.46 119.79 108.98 109.42 0.8M
2025-09-05 120.60 122.15 118.37 119.22 0.3M
2025-09-04 122.84 123.67 120.04 120.50 0.3M
2025-09-03 119.52 123.35 119.52 122.49 0.5M
2025-09-02 119.82 121.25 117.49 120.18 0.4M
2025-08-29 122.53 123.41 120.32 121.40 0.2M
2025-08-28 123.27 123.63 121.13 122.50 0.2M
2025-08-27 122.52 123.90 121.14 122.59 0.3M
2025-08-26 121.87 123.94 121.55 123.72 0.5M
2025-08-25 118.12 123.77 118.12 121.38 0.7M
2025-08-22 115.19 119.99 114.73 119.08 0.5M
2025-08-21 113.46 114.73 112.20 114.47 0.3M
2025-08-20 115.84 115.97 113.11 113.44 0.3M
2025-08-19 116.83 118.51 116.06 116.16 0.2M
2025-08-18 116.17 118.37 116.07 117.44 0.2M
2025-08-15 117.46 118.18 115.44 116.50 0.2M
2025-08-14 117.35 118.27 115.79 116.67 0.2M
2025-08-13 117.66 119.43 116.76 118.61 0.3M
2025-08-12 111.00 117.61 111.00 117.28 0.3M
2025-08-11 110.27 111.01 109.06 109.60 0.2M
2025-08-08 112.47 112.47 110.00 110.81 0.2M
2025-08-07 112.91 113.43 110.30 111.78 0.2M
2025-08-06 109.70 112.72 108.74 112.34 0.3M
2025-08-05 110.71 111.77 107.24 109.21 0.3M
2025-08-04 110.50 110.60 109.00 109.69 0.3M
2025-08-01 113.13 113.23 108.19 109.11 0.4M
2025-07-31 116.39 117.61 115.10 115.96 0.3M
2025-07-30 117.47 118.22 115.92 116.66 0.4M
2025-07-29 119.00 119.44 116.10 116.63 0.5M
2025-07-28 114.29 119.13 113.71 117.52 0.8M
2025-07-25 111.40 114.25 108.23 112.30 1.0M
2025-07-24 112.23 113.17 109.57 111.17 0.6M
2025-07-23 113.80 114.47 113.06 113.46 0.4M
2025-07-22 112.10 113.64 110.85 112.59 0.3M
2025-07-21 113.50 113.74 112.32 112.44 0.2M
2025-07-18 115.10 115.10 112.13 113.15 0.4M
2025-07-17 111.64 114.94 111.64 114.51 0.6M
2025-07-16 112.57 113.14 109.34 111.03 0.4M
2025-07-15 112.73 113.00 110.82 111.26 0.2M
2025-07-14 111.79 113.00 110.05 112.75 0.3M
2025-07-11 112.82 112.86 110.00 111.76 0.3M
2025-07-10 109.92 115.40 109.74 113.61 0.5M
2025-07-09 107.62 108.99 105.97 106.86 0.3M
2025-07-08 108.31 110.20 106.46 106.68 0.3M
2025-07-07 107.16 109.08 106.35 107.46 0.4M
2025-07-03 105.79 108.48 105.38 107.78 0.2M
2025-07-02 104.16 105.69 102.63 105.66 0.3M
2025-07-01 104.46 105.50 103.38 104.10 0.3M
2025-06-30 103.89 104.31 102.20 102.97 0.6M
2025-06-27 101.27 104.09 100.98 103.40 0.6M
2025-06-26 100.17 101.15 99.57 101.00 0.2M
2025-06-25 100.20 100.92 98.68 99.09 0.2M
2025-06-24 99.39 101.00 98.51 100.27 0.2M
2025-06-23 95.06 98.02 93.28 97.79 0.3M
2025-06-20 96.94 97.73 95.11 95.22 0.4M
2025-06-18 96.02 97.64 95.68 96.87 0.2M
2025-06-17 96.39 97.84 95.47 96.43 0.2M
2025-06-16 97.07 98.61 96.60 97.91 0.2M
2025-06-13 95.91 97.50 95.22 95.81 0.3M
2025-06-12 99.41 99.41 97.23 98.96 0.2M
2025-06-11 102.88 104.59 99.75 99.96 0.2M
2025-06-10 103.70 104.00 101.64 102.81 0.2M
2025-06-09 103.67 104.13 102.51 102.95 0.2M
2025-06-06 102.43 103.48 101.44 103.26 0.2M
2025-06-05 100.24 102.07 100.00 100.84 0.3M
2025-06-04 103.31 103.75 100.46 100.65 0.3M
2025-06-03 103.38 104.55 102.31 103.49 0.4M
2025-06-02 100.81 103.43 99.84 103.33 0.3M
2025-05-30 101.10 102.05 100.31 101.45 0.4M
2025-05-29 101.90 103.00 101.70 102.35 0.3M
2025-05-28 101.42 102.00 100.45 101.52 0.3M
2025-05-27 99.56 101.80 99.12 101.65 0.3M
2025-05-23 96.33 98.47 96.23 97.92 0.2M
2025-05-22 98.09 99.35 97.73 98.65 0.2M
2025-05-21 99.34 99.96 97.49 98.34 0.3M
2025-05-20 101.27 102.02 100.00 100.65 0.2M
2025-05-19 102.21 102.86 100.46 101.85 0.2M
2025-05-16 101.97 103.31 101.17 102.67 0.3M
2025-05-15 102.47 102.68 101.50 101.71 0.3M
2025-05-14 103.31 104.89 101.79 102.28 0.4M
2025-05-13 101.70 104.56 101.25 103.84 0.4M
2025-05-12 106.11 106.11 100.94 101.96 0.4M
2025-05-09 100.75 101.88 98.89 99.54 0.3M
2025-05-08 98.80 101.54 98.03 100.03 0.3M
2025-05-07 97.23 98.48 96.21 97.02 0.4M
2025-05-06 92.69 94.87 91.50 94.07 0.2M
2025-05-05 92.92 96.90 91.76 94.39 0.3M
2025-05-02 91.96 95.35 91.96 93.81 0.4M
2025-05-01 89.28 91.09 88.80 90.18 0.4M
2025-04-30 87.00 89.60 85.89 89.17 0.4M
2025-04-29 87.47 89.13 86.51 88.52 0.3M
2025-04-28 87.94 89.45 86.92 87.79 0.4M
2025-04-25 85.41 90.49 85.40 87.92 0.5M
2025-04-24 85.17 89.50 85.17 89.10 0.6M
2025-04-23 89.76 92.84 86.94 86.99 0.5M
2025-04-22 84.94 86.45 83.98 85.63 0.4M
2025-04-21 84.07 85.07 82.14 83.45 0.3M
2025-04-17 85.61 86.61 84.50 85.38 0.3M
2025-04-16 86.00 86.67 83.72 85.71 0.4M
2025-04-15 85.02 87.90 85.02 85.48 0.5M
2025-04-14 88.05 88.05 84.69 85.10 0.3M
2025-04-11 84.59 86.47 83.15 86.31 0.4M
2025-04-10 86.92 87.30 83.24 84.67 0.4M
2025-04-09 78.96 92.18 78.72 90.29 0.7M
2025-04-08 84.35 85.20 78.14 79.41 0.6M
2025-04-07 76.13 84.39 74.70 79.64 0.7M
2025-04-04 79.70 81.55 76.80 80.23 0.6M
2025-04-03 84.43 86.00 83.15 84.52 0.5M
2025-04-02 85.90 91.02 85.83 90.83 0.4M
2025-04-01 86.60 88.46 85.11 88.10 0.4M
2025-03-31 86.47 87.90 83.90 87.37 0.5M
2025-03-28 90.74 90.75 87.53 88.76 0.4M
2025-03-27 93.13 93.13 90.46 90.65 0.4M
2025-03-26 94.24 94.72 92.13 93.32 0.3M
2025-03-25 95.96 96.81 93.95 94.16 0.4M
2025-03-24 93.00 95.85 92.62 95.59 0.7M
2025-03-21 88.93 91.61 88.42 91.12 2.1M
2025-03-20 88.48 91.30 88.48 90.39 0.4M
2025-03-19 86.82 91.00 86.68 90.45 0.5M
2025-03-18 87.74 87.89 85.16 86.81 0.6M
2025-03-17 86.04 89.10 86.03 88.37 0.5M
2025-03-14 84.60 87.60 83.54 87.33 0.5M
2025-03-13 83.17 84.71 81.15 83.90 0.5M
2025-03-12 84.95 86.09 81.00 82.99 0.7M
2025-03-11 81.46 85.17 80.76 83.48 0.7M
2025-03-10 85.50 85.71 80.37 81.46 0.8M
2025-03-07 88.33 89.23 85.35 88.07 0.6M
2025-03-06 91.69 92.23 88.58 89.14 0.5M
2025-03-05 91.49 93.50 90.95 92.91 0.5M
2025-03-04 93.26 93.99 89.05 91.19 0.8M
2025-03-03 99.44 101.47 95.21 96.45 0.4M
2025-02-28 97.50 99.40 97.10 98.91 0.4M
2025-02-27 100.84 101.34 97.62 97.94 0.4M
2025-02-26 98.34 101.35 98.34 100.68 0.6M
2025-02-25 96.44 98.55 95.90 97.86 0.6M
2025-02-24 97.88 98.59 95.82 96.25 0.5M
2025-02-21 102.79 102.79 96.03 96.65 0.5M
2025-02-20 100.80 101.68 99.22 101.01 0.6M
2025-02-19 102.77 103.83 100.82 100.94 0.5M
2025-02-18 110.35 111.85 103.30 104.23 0.7M
2025-02-14 108.98 110.32 108.15 110.27 0.2M
2025-02-13 110.57 112.82 105.98 108.79 0.4M
2025-02-12 108.42 111.95 107.02 110.82 0.4M
2025-02-11 112.23 113.36 109.46 110.16 0.3M
2025-02-10 116.81 116.81 111.34 113.32 0.6M
2025-02-07 116.31 117.73 115.47 116.76 0.3M
2025-02-06 119.00 119.77 114.85 116.17 0.4M
2025-02-05 118.96 119.96 117.13 118.30 0.6M
2025-02-04 119.27 121.55 118.16 118.96 0.4M
2025-02-03 116.51 120.67 113.15 118.19 0.6M
2025-01-31 122.00 135.57 120.02 120.92 1.2M
2025-01-30 115.64 117.51 112.00 116.76 0.5M
2025-01-29 114.97 119.36 114.71 115.83 0.5M
2025-01-28 112.49 115.29 110.22 114.70 0.3M
2025-01-27 112.50 114.40 111.13 113.51 0.3M
2025-01-24 113.42 114.73 111.50 114.11 0.2M
2025-01-23 115.67 116.28 113.68 114.22 0.3M
2025-01-22 116.53 117.07 114.11 116.06 0.4M
2025-01-21 110.98 114.91 110.49 114.80 0.3M
2025-01-17 110.80 110.80 109.07 109.29 0.3M
2025-01-16 110.04 110.29 108.64 108.97 0.4M
2025-01-15 110.50 111.49 109.05 109.90 0.2M
2025-01-14 107.20 110.09 106.95 109.00 0.3M
2025-01-13 108.83 108.99 103.77 106.52 0.3M
2025-01-10 111.04 113.04 109.36 111.08 0.3M
2025-01-08 107.07 111.09 105.60 111.04 0.4M
2025-01-07 107.65 108.94 104.06 107.84 0.4M
2025-01-06 104.33 107.56 104.33 107.51 0.4M
2025-01-03 101.35 103.73 99.65 103.73 0.3M
2025-01-02 100.28 102.07 99.86 101.08 0.2M