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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 39.34 39.82 39.00 39.30 0.2M
2021-12-30 40.01 40.94 39.34 39.40 0.3M
2021-12-29 40.30 40.79 39.44 40.08 0.4M
2021-12-28 39.52 41.60 39.52 40.71 0.2M
2021-12-27 40.24 41.38 39.90 40.84 0.2M
2021-12-23 41.11 41.60 40.28 41.25 0.3M
2021-12-22 40.56 40.88 39.65 40.40 0.4M
2021-12-21 38.26 40.83 38.26 40.56 0.4M
2021-12-20 36.94 38.00 36.35 37.66 0.4M
2021-12-17 37.36 39.21 37.01 38.09 0.9M
2021-12-16 38.57 38.98 36.75 37.24 0.4M
2021-12-15 37.67 38.26 36.42 38.07 0.6M
2021-12-14 39.20 40.76 38.93 39.49 0.3M
2021-12-13 40.13 40.13 38.75 39.27 0.3M
2021-12-10 41.35 41.38 39.70 40.89 0.4M
2021-12-09 41.48 41.86 41.11 41.25 0.3M
2021-12-08 42.26 43.67 41.73 42.24 0.2M
2021-12-07 42.43 42.96 40.95 41.36 0.4M
2021-12-06 39.69 43.27 39.68 41.65 0.4M
2021-12-03 39.70 40.34 38.11 38.86 0.3M
2021-12-02 38.13 40.44 38.00 39.91 0.4M
2021-12-01 40.61 41.74 37.16 37.50 0.5M
2021-11-30 39.97 40.35 38.24 39.17 0.5M
2021-11-29 42.43 42.50 40.22 40.92 0.5M
2021-11-26 42.04 42.21 39.16 41.06 0.5M
2021-11-24 44.03 44.83 43.91 44.23 0.1M
2021-11-23 44.56 45.56 44.27 44.55 0.3M
2021-11-22 44.26 45.05 43.71 44.46 0.3M
2021-11-19 44.52 44.61 43.24 43.65 0.3M
2021-11-18 46.16 46.49 44.59 45.31 0.3M
2021-11-17 46.00 46.35 45.14 45.98 0.2M
2021-11-16 47.93 47.93 45.90 46.35 0.2M
2021-11-15 48.60 48.60 47.50 47.82 0.2M
2021-11-12 49.32 49.41 47.32 47.89 0.2M
2021-11-11 49.41 50.03 48.94 49.21 0.2M
2021-11-10 48.02 50.44 47.94 49.46 0.2M
2021-11-09 49.82 50.58 48.77 49.92 0.3M
2021-11-08 49.99 51.88 49.99 50.37 0.6M
2021-11-05 47.06 50.17 46.95 49.35 0.5M
2021-11-04 45.57 45.76 44.20 44.97 0.3M
2021-11-03 44.15 45.90 43.92 45.30 0.3M
2021-11-02 43.59 44.22 42.88 44.19 0.3M
2021-11-01 43.27 44.21 42.07 43.69 0.5M
2021-10-29 45.36 46.39 42.36 43.03 0.5M
2021-10-27 46.76 46.76 45.36 45.45 0.2M
2021-10-26 47.46 47.86 46.37 46.76 0.2M
2021-10-25 46.64 47.01 46.37 46.93 0.2M
2021-10-22 47.22 47.62 46.52 46.64 0.2M
2021-10-21 46.93 47.79 46.55 47.68 0.3M
2021-10-20 47.78 48.21 46.39 46.93 0.3M
2021-10-19 49.43 49.43 47.79 47.90 0.2M
2021-10-18 49.04 49.88 48.61 48.74 0.2M
2021-10-15 51.65 51.80 49.38 49.42 0.3M
2021-10-14 50.44 50.56 49.97 50.13 0.1M
2021-10-13 50.76 50.76 49.15 49.75 0.2M
2021-10-12 50.94 51.50 50.44 51.25 0.2M
2021-10-11 51.00 52.10 50.92 50.94 0.1M
2021-10-08 51.16 51.59 50.15 51.45 0.1M
2021-10-07 52.17 52.21 50.84 50.94 0.2M
2021-10-06 50.90 51.73 50.06 51.73 0.2M
2021-10-05 51.90 52.85 51.12 52.17 0.3M
2021-10-04 52.37 53.05 51.68 51.98 0.2M
2021-10-01 50.46 52.50 50.44 51.98 0.3M
2021-09-30 49.55 50.45 49.31 49.34 0.3M
2021-09-29 50.47 51.35 49.29 50.54 0.2M
2021-09-28 51.02 51.71 50.04 50.16 0.2M
2021-09-27 51.05 52.55 50.90 51.21 0.3M
2021-09-24 48.58 50.36 48.54 50.07 0.3M
2021-09-23 47.46 49.42 47.15 48.96 0.3M
2021-09-22 45.97 47.85 45.97 47.12 0.3M
2021-09-21 47.18 47.48 45.23 45.25 0.3M
2021-09-20 45.68 46.91 45.16 46.73 0.3M
2021-09-17 46.18 46.99 45.63 46.66 0.8M
2021-09-16 45.66 46.53 45.31 45.90 0.2M
2021-09-15 44.90 45.35 44.15 45.25 0.2M
2021-09-14 46.23 46.23 44.73 45.10 0.2M
2021-09-13 44.11 45.90 43.30 45.83 0.3M
2021-09-10 45.76 45.76 43.10 43.30 0.6M
2021-09-09 44.50 46.47 44.50 45.30 0.3M
2021-09-08 45.79 46.32 44.47 44.59 0.3M
2021-09-07 45.33 46.21 45.15 45.93 0.2M
2021-09-03 45.95 46.46 45.16 45.62 0.3M
2021-09-02 46.20 47.12 45.37 46.37 0.3M
2021-09-01 46.31 46.82 45.25 46.05 0.4M
2021-08-31 45.90 47.25 45.70 46.65 1.3M
2021-08-30 48.67 48.84 46.11 46.16 0.5M
2021-08-27 47.05 48.93 47.05 48.47 0.4M
2021-08-26 47.56 47.74 46.75 47.03 0.6M
2021-08-25 44.81 47.99 44.12 47.95 1.1M
2021-08-24 41.99 43.99 41.77 43.94 0.4M
2021-08-23 40.76 41.73 40.55 41.48 0.5M
2021-08-20 39.16 40.22 39.16 40.11 0.3M
2021-08-19 40.73 40.96 38.50 39.57 0.5M
2021-08-18 41.85 42.60 41.21 41.23 0.4M
2021-08-17 41.56 41.86 40.68 41.83 0.4M
2021-08-16 41.41 42.26 40.65 42.25 0.4M
2021-08-13 42.33 42.42 41.33 41.87 0.2M
2021-08-12 42.71 42.90 41.40 42.18 0.3M
2021-08-11 41.50 42.88 41.00 42.72 0.3M
2021-08-10 40.37 42.20 40.23 41.71 0.3M
2021-08-09 40.22 40.62 39.17 40.16 0.4M
2021-08-06 41.72 42.07 40.61 41.13 0.3M
2021-08-05 39.53 41.01 39.53 40.82 0.5M
2021-08-04 39.17 39.94 38.95 39.27 0.6M
2021-08-03 40.04 40.49 38.71 39.84 1.0M
2021-08-02 41.02 42.37 39.85 40.03 0.5M
2021-07-30 41.17 41.70 40.03 40.49 0.6M
2021-07-29 41.53 41.90 40.43 41.57 0.5M
2021-07-28 40.70 41.22 39.36 40.85 0.3M
2021-07-27 40.21 40.79 39.70 40.14 0.3M
2021-07-26 39.58 40.84 39.58 40.68 0.2M
2021-07-23 40.10 40.46 39.19 39.39 0.2M
2021-07-22 40.34 40.85 39.44 39.82 0.2M
2021-07-21 40.27 41.74 40.21 40.75 0.4M
2021-07-20 37.59 40.43 37.31 39.83 0.7M
2021-07-19 38.00 38.58 36.35 37.18 0.7M
2021-07-16 42.21 42.82 39.14 39.40 0.7M
2021-07-15 41.28 42.03 40.97 41.65 0.2M
2021-07-14 42.07 43.00 41.41 41.48 0.3M
2021-07-13 42.17 42.50 41.16 41.41 0.3M
2021-07-12 42.34 43.00 41.88 42.66 0.3M
2021-07-09 42.06 43.07 41.42 42.76 0.3M
2021-07-08 41.10 42.60 40.24 41.24 0.3M
2021-07-07 42.79 42.79 41.01 42.03 0.5M
2021-07-06 43.55 43.68 41.91 42.42 0.2M
2021-07-02 44.81 44.81 43.42 43.52 0.2M
2021-07-01 43.48 45.00 43.37 44.78 0.4M
2021-06-30 42.78 43.44 42.58 43.07 0.4M
2021-06-29 43.68 44.07 42.60 42.75 0.3M
2021-06-28 44.76 44.76 43.35 43.49 0.4M
2021-06-25 46.28 46.65 44.79 44.95 0.8M
2021-06-24 46.33 46.36 45.34 46.34 0.3M
2021-06-23 46.21 46.40 45.79 45.92 0.2M
2021-06-22 46.44 46.50 45.20 46.26 0.2M
2021-06-21 46.01 46.97 45.72 46.66 0.3M
2021-06-18 45.52 46.87 45.14 45.56 0.6M
2021-06-17 47.26 47.90 45.28 46.25 0.4M
2021-06-16 47.04 47.63 46.62 47.11 0.2M
2021-06-15 47.52 48.00 46.80 47.23 0.3M
2021-06-14 48.53 48.79 47.28 47.61 0.3M
2021-06-11 47.71 48.69 47.66 48.54 0.9M
2021-06-10 49.17 49.25 47.26 47.39 0.2M
2021-06-09 49.41 49.41 48.45 48.69 0.3M
2021-06-08 48.56 49.61 48.33 49.35 0.2M
2021-06-07 48.15 48.81 47.67 48.14 0.2M
2021-06-04 49.40 49.49 48.02 48.02 0.2M
2021-06-03 49.40 49.57 48.17 49.10 0.3M
2021-06-02 51.38 51.54 49.62 49.79 0.4M
2021-06-01 49.77 51.10 49.71 50.96 0.4M
2021-05-28 49.56 49.80 48.75 49.03 0.2M
2021-05-27 49.45 49.82 48.62 49.56 0.3M
2021-05-26 48.27 48.89 47.78 48.64 0.3M
2021-05-25 48.84 50.33 47.86 47.99 0.4M
2021-05-24 48.76 49.03 47.96 48.24 0.3M
2021-05-21 48.27 49.11 48.27 48.68 0.3M
2021-05-20 48.78 49.09 47.59 48.02 0.7M
2021-05-19 48.26 49.55 47.55 48.99 0.2M
2021-05-18 50.19 50.69 49.18 49.20 0.3M
2021-05-17 49.19 49.83 48.08 49.74 0.2M
2021-05-14 48.53 49.77 47.85 49.60 0.3M
2021-05-13 46.71 48.19 46.23 47.84 0.3M
2021-05-12 47.37 48.00 46.04 46.22 0.3M
2021-05-11 47.56 47.99 46.35 47.86 0.3M
2021-05-10 49.62 50.28 48.62 48.69 0.3M
2021-05-07 49.32 50.03 48.99 49.55 0.3M
2021-05-06 49.65 49.65 47.66 49.22 0.2M
2021-05-05 48.07 49.50 47.62 49.02 0.5M
2021-05-04 49.82 49.91 47.62 48.06 0.3M
2021-05-03 49.93 50.40 49.10 49.99 0.5M
2021-04-30 51.15 53.50 49.50 49.66 0.4M
2021-04-29 51.76 52.44 50.68 50.95 0.4M
2021-04-28 51.48 51.94 50.79 51.05 0.2M
2021-04-27 51.82 52.21 51.26 51.67 0.2M
2021-04-26 52.26 53.03 51.63 52.04 0.2M
2021-04-23 50.49 52.20 50.12 51.63 0.2M
2021-04-22 51.48 52.08 50.18 50.25 0.3M
2021-04-21 49.13 50.86 47.60 50.84 0.4M
2021-04-20 49.90 50.00 47.63 48.57 0.4M
2021-04-19 51.63 51.63 50.39 50.82 0.3M
2021-04-16 53.21 53.34 51.67 52.03 0.2M
2021-04-15 53.20 53.57 51.70 52.56 0.2M
2021-04-14 52.52 54.60 52.52 53.01 0.2M
2021-04-13 52.07 53.07 50.85 52.97 0.2M
2021-04-12 54.04 54.04 52.51 53.03 0.2M
2021-04-09 53.44 54.23 53.07 54.00 0.2M
2021-04-08 54.24 54.36 52.30 53.56 0.3M
2021-04-07 55.76 56.46 53.64 54.03 0.2M
2021-04-06 55.47 56.65 55.40 55.93 0.2M
2021-04-05 55.97 56.49 54.76 55.08 0.3M
2021-04-01 55.01 55.35 54.43 55.07 0.2M
2021-03-31 54.82 55.39 53.93 54.48 0.4M
2021-03-30 54.11 56.59 54.11 55.60 0.2M
2021-03-29 55.31 55.79 53.07 53.54 0.3M
2021-03-26 54.61 56.36 53.48 55.23 0.3M
2021-03-25 51.08 54.51 50.39 53.82 0.8M
2021-03-24 55.00 56.23 51.85 51.88 0.5M
2021-03-23 53.70 55.66 53.12 53.62 0.3M
2021-03-22 57.69 57.69 55.43 55.83 0.3M
2021-03-19 57.69 58.95 56.67 57.97 0.8M
2021-03-18 58.78 60.68 58.14 58.62 0.3M
2021-03-17 57.36 59.06 57.23 58.98 0.4M
2021-03-16 60.86 60.86 57.06 57.89 0.4M
2021-03-15 60.15 61.16 59.32 60.86 0.4M
2021-03-12 58.00 60.37 57.56 60.00 0.4M
2021-03-11 57.54 59.10 56.62 57.69 0.4M
2021-03-10 58.05 59.38 57.41 57.47 0.5M
2021-03-09 58.49 59.07 56.09 58.08 0.4M
2021-03-08 56.42 58.84 55.65 58.32 0.4M
2021-03-05 55.52 55.52 50.78 55.33 0.4M
2021-03-04 56.91 57.02 53.65 55.03 0.4M
2021-03-03 56.59 57.65 55.83 56.35 0.3M
2021-03-02 56.04 56.43 55.45 55.75 0.2M
2021-03-01 58.48 58.70 55.57 56.62 0.3M
2021-02-26 55.19 57.34 54.94 56.37 0.3M
2021-02-25 59.37 59.99 54.79 55.79 0.5M
2021-02-24 59.92 60.79 58.62 59.37 0.5M
2021-02-23 57.38 60.60 54.83 59.89 0.7M
2021-02-22 55.00 57.63 53.82 56.05 0.6M
2021-02-19 52.45 54.07 52.01 53.73 0.4M
2021-02-18 49.80 51.76 49.41 51.74 0.4M
2021-02-17 47.70 50.72 47.52 50.60 0.6M
2021-02-16 45.85 47.99 45.72 47.92 0.4M
2021-02-12 44.39 45.48 44.09 45.38 0.2M
2021-02-11 45.27 45.36 43.72 44.87 0.3M
2021-02-10 45.56 45.90 44.91 45.25 0.4M
2021-02-09 45.15 45.69 44.64 45.01 0.3M
2021-02-08 43.40 46.18 43.03 45.52 0.4M
2021-02-05 43.42 43.71 40.58 43.04 0.7M
2021-02-04 41.89 45.13 41.89 44.36 0.7M
2021-02-03 39.85 42.08 39.85 41.70 0.4M
2021-02-02 40.12 40.73 39.51 39.67 0.3M
2021-02-01 39.68 39.93 38.72 39.50 0.3M
2021-01-29 40.85 41.20 38.62 38.99 0.3M
2021-01-28 40.10 41.37 39.95 40.99 0.6M
2021-01-27 39.92 40.12 38.73 39.43 0.3M
2021-01-26 41.69 41.95 40.22 40.23 0.3M
2021-01-25 41.50 41.70 40.18 41.25 0.3M
2021-01-22 41.19 42.62 40.52 42.48 0.3M
2021-01-21 42.74 42.74 41.10 41.96 0.4M
2021-01-20 42.87 43.26 42.48 42.98 0.3M
2021-01-19 43.00 43.13 41.67 42.33 0.2M
2021-01-15 42.70 42.96 41.52 41.77 0.2M
2021-01-14 42.90 44.65 42.46 43.45 0.4M
2021-01-13 41.48 42.32 40.68 42.14 0.3M
2021-01-12 40.72 42.11 40.47 41.80 0.2M
2021-01-11 40.44 40.98 39.93 40.54 0.2M
2021-01-08 41.75 41.90 40.56 41.11 0.4M
2021-01-07 41.47 42.20 40.83 41.40 0.3M
2021-01-06 39.31 42.10 39.31 41.29 0.5M
2021-01-05 37.87 39.48 37.61 38.86 0.3M
2021-01-04 40.11 40.59 37.34 37.94 0.4M