SkyWest, Inc. ( SKYW) - Price History
Monthly price history for SKYW (SkyWest, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $84.45 | $84.45 |
| May 2026 | $85.65 | $85.65 |
| April 2026 | $82.12 | $82.12 |
| March 2026 | $91.83 | $91.83 |
| February 2026 | $104.08 | $104.08 |
| January 2026 | $96.52 | $96.52 |
| December 2025 | $100.41 | $100.41 |
| November 2025 | $101.52 | $101.52 |
| October 2025 | $100.48 | $100.48 |
| September 2025 | $100.62 | $100.62 |
| August 2025 | $121.40 | $121.40 |
| July 2025 | $115.96 | $115.96 |
| June 2025 | $102.97 | $102.97 |
| May 2025 | $101.45 | $101.45 |
| April 2025 | $89.17 | $89.17 |
| March 2025 | $87.37 | $87.37 |
| February 2025 | $98.91 | $98.91 |
| January 2025 | $120.92 | $120.92 |
| December 2024 | $100.13 | $100.13 |
| November 2024 | $114.74 | $114.74 |
| October 2024 | $95.20 | $95.20 |
| September 2024 | $85.02 | $85.02 |
| August 2024 | $77.54 | $77.54 |
| July 2024 | $79.94 | $79.94 |
| June 2024 | $82.07 | $82.07 |
| May 2024 | $74.67 | $74.67 |
| April 2024 | $73.03 | $73.03 |
| March 2024 | $69.08 | $69.08 |
| February 2024 | $64.22 | $64.22 |
| January 2024 | $53.26 | $53.26 |
| December 2023 | $52.20 | $52.20 |
| November 2023 | $47.28 | $47.28 |
| October 2023 | $42.17 | $42.17 |
| September 2023 | $41.94 | $41.94 |
| August 2023 | $45.10 | $45.10 |
| July 2023 | $43.99 | $43.99 |
| June 2023 | $40.72 | $40.72 |
| May 2023 | $29.91 | $29.91 |
| April 2023 | $28.30 | $28.30 |
| March 2023 | $22.17 | $22.17 |
| February 2023 | $19.07 | $19.07 |
| January 2023 | $20.76 | $20.76 |
| December 2022 | $16.51 | $16.51 |
| November 2022 | $18.45 | $18.45 |
| October 2022 | $17.68 | $17.68 |
| September 2022 | $16.26 | $16.26 |
| August 2022 | $21.29 | $21.29 |
| July 2022 | $24.15 | $24.15 |
| June 2022 | $21.25 | $21.25 |
| May 2022 | $26.96 | $26.96 |
| April 2022 | $29.15 | $29.15 |
| March 2022 | $28.85 | $28.85 |
| February 2022 | $28.11 | $28.11 |
| January 2022 | $38.15 | $38.15 |
| December 2021 | $39.30 | $39.30 |
| November 2021 | $39.17 | $39.17 |
| October 2021 | $43.03 | $43.03 |
| September 2021 | $49.34 | $49.34 |
| August 2021 | $46.65 | $46.65 |
| July 2021 | $40.49 | $40.49 |
| June 2021 | $43.07 | $43.07 |
| May 2021 | $49.03 | $49.03 |
| April 2021 | $49.66 | $49.66 |
| March 2021 | $54.48 | $54.48 |
| February 2021 | $56.37 | $56.37 |
| January 2021 | $38.99 | $38.99 |
| December 2020 | $40.31 | $40.31 |
| November 2020 | $42.93 | $42.93 |
| October 2020 | $29.03 | $29.03 |
| September 2020 | $29.86 | $29.86 |
| August 2020 | $33.65 | $33.65 |
| July 2020 | $26.31 | $26.31 |
| June 2020 | $32.62 | $32.62 |
| May 2020 | $32.07 | $32.07 |
| April 2020 | $30.95 | $30.95 |
| March 2020 | $26.19 | $26.19 |
| February 2020 | $45.17 | $45.40 |
| January 2020 | $54.89 | $55.17 |
| December 2019 | $64.30 | $64.63 |
| November 2019 | $62.20 | $62.64 |
| October 2019 | $59.13 | $59.55 |
| September 2019 | $57 | $57.40 |
| August 2019 | $56.74 | $57.26 |
| July 2019 | $60.16 | $60.71 |
| June 2019 | $60.12 | $60.67 |
| May 2019 | $58.07 | $58.72 |
| April 2019 | $60.91 | $61.59 |
| March 2019 | $53.69 | $54.29 |
| February 2019 | $53.32 | $54.04 |
| January 2019 | $50.27 | $50.95 |
| December 2018 | $43.88 | $44.47 |
| November 2018 | $56.78 | $57.68 |
| October 2018 | $56.40 | $57.29 |
| September 2018 | $57.98 | $58.90 |
| August 2018 | $64.18 | $65.30 |
| July 2018 | $58.87 | $59.90 |
| June 2018 | $51.01 | $51.90 |
| May 2018 | $55.91 | $57 |
| April 2018 | $55.81 | $56.90 |
| March 2018 | $53.36 | $54.40 |
| February 2018 | $53.65 | $54.80 |
| January 2018 | $54.58 | $55.75 |
| December 2017 | $51.99 | $53.10 |
| November 2017 | $50.88 | $52.05 |
| October 2017 | $46.05 | $47.10 |
| September 2017 | $42.92 | $43.90 |
| August 2017 | $33.86 | $34.70 |
| July 2017 | $35.62 | $36.50 |
| June 2017 | $34.25 | $35.10 |
| May 2017 | $33.40 | $34.30 |
| April 2017 | $36.22 | $37.20 |
| March 2017 | $33.35 | $34.25 |
| February 2017 | $34.14 | $35.15 |
| January 2017 | $34.39 | $35.40 |
| December 2016 | $35.41 | $36.45 |
| November 2016 | $35.75 | $36.85 |
| October 2016 | $29.21 | $30.15 |
| September 2016 | $25.59 | $26.41 |
| August 2016 | $27.30 | $28.23 |
| July 2016 | $27.82 | $28.77 |
| June 2016 | $25.59 | $26.46 |
| May 2016 | $22.78 | $23.60 |
| April 2016 | $22.68 | $23.50 |
| March 2016 | $19.29 | $19.99 |
| February 2016 | $17.38 | $18.05 |
| January 2016 | $14.46 | $15.02 |
| December 2015 | $18.32 | $19.02 |
| November 2015 | $19.81 | $20.61 |
| October 2015 | $18.30 | $19.04 |
| September 2015 | $16.03 | $16.68 |
| August 2015 | $15.25 | $15.90 |
| July 2015 | $15.88 | $16.56 |
| June 2015 | $14.42 | $15.04 |
| May 2015 | $14.16 | $14.80 |
| April 2015 | $13.06 | $13.65 |
| March 2015 | $13.97 | $14.61 |
| February 2015 | $13.94 | $14.62 |
| January 2015 | $11.97 | $12.55 |
| December 2014 | $12.67 | $13.28 |
| November 2014 | $11.88 | $12.50 |
| October 2014 | $10.95 | $11.52 |
| September 2014 | $7.40 | $7.78 |
| August 2014 | $8.49 | $8.97 |
| July 2014 | $10.11 | $10.69 |
| June 2014 | $11.56 | $12.22 |
| May 2014 | $10.79 | $11.44 |
| April 2014 | $10.94 | $11.60 |
| March 2014 | $12.03 | $12.76 |
| February 2014 | $11.94 | $12.70 |
| January 2014 | $12.23 | $13.01 |
| December 2013 | $13.90 | $14.83 |
| November 2013 | $15.84 | $16.90 |
| October 2013 | $14.10 | $15.04 |
| September 2013 | $13.61 | $14.52 |
| August 2013 | $12.05 | $12.89 |
| July 2013 | $14.14 | $15.12 |
| June 2013 | $12.66 | $13.54 |
| May 2013 | $13.07 | $14.02 |
| April 2013 | $13.34 | $14.31 |
| March 2013 | $14.96 | $16.05 |
| February 2013 | $13.02 | $14 |
| January 2013 | $11.75 | $12.64 |
| December 2012 | $11.55 | $12.46 |
| November 2012 | $10.74 | $11.59 |
| October 2012 | $10.14 | $10.94 |
| September 2012 | $9.58 | $10.33 |
| August 2012 | $8.10 | $8.77 |
| July 2012 | $6.46 | $7 |
| June 2012 | $6.03 | $6.53 |
| May 2012 | $6.47 | $7.05 |
| April 2012 | $8.25 | $8.99 |
| March 2012 | $10.14 | $11.05 |
| February 2012 | $10.44 | $11.42 |
| January 2012 | $11.70 | $12.80 |
| December 2011 | $11.51 | $12.59 |
| November 2011 | $11.06 | $12.13 |
| October 2011 | $12.22 | $13.41 |
| September 2011 | $10.49 | $11.51 |
| August 2011 | $11.58 | $12.75 |
| July 2011 | $11.68 | $12.86 |
| June 2011 | $13.68 | $15.06 |
| May 2011 | $13.98 | $15.43 |
| April 2011 | $14.97 | $16.52 |
| March 2011 | $15.33 | $16.92 |
| February 2011 | $14.92 | $16.50 |
| January 2011 | $13.60 | $15.05 |
| December 2010 | $14.12 | $15.62 |
| November 2010 | $14.60 | $16.19 |
| October 2010 | $13.67 | $15.16 |
| September 2010 | $12.59 | $13.96 |
| August 2010 | $11.46 | $12.74 |
| July 2010 | $11.19 | $12.45 |
| June 2010 | $10.99 | $12.22 |
| May 2010 | $13.14 | $14.66 |
| April 2010 | $13.43 | $14.98 |
| March 2010 | $12.80 | $14.28 |
| February 2010 | $13.19 | $14.76 |
| January 2010 | $13.08 | $14.63 |
| December 2009 | $15.12 | $16.92 |
| November 2009 | $13.12 | $14.71 |
| October 2009 | $12.46 | $13.97 |
| September 2009 | $14.79 | $16.58 |
| August 2009 | $13.75 | $15.45 |
| July 2009 | $11.28 | $12.68 |
| June 2009 | $9.08 | $10.20 |
| May 2009 | $9.07 | $10.23 |
| April 2009 | $10.67 | $12.04 |
| March 2009 | $11.02 | $12.44 |
| February 2009 | $9.05 | $10.24 |
| January 2009 | $13.83 | $15.65 |
| December 2008 | $16.44 | $18.60 |
| November 2008 | $13.40 | $15.20 |
| October 2008 | $13.59 | $15.41 |
| September 2008 | $14.09 | $15.98 |
| August 2008 | $15.04 | $17.09 |
| July 2008 | $13.40 | $15.22 |
| June 2008 | $11.13 | $12.65 |
| May 2008 | $13.58 | $15.46 |
| April 2008 | $16.71 | $19.03 |
| March 2008 | $18.55 | $21.12 |
| February 2008 | $19.40 | $22.12 |
| January 2008 | $22.82 | $26.02 |
| December 2007 | $23.54 | $26.85 |
| November 2007 | $23.04 | $26.31 |
| October 2007 | $23.90 | $27.29 |
| September 2007 | $22.05 | $25.17 |
| August 2007 | $21.98 | $25.13 |
| July 2007 | $19.52 | $22.31 |
| June 2007 | $20.85 | $23.83 |
| May 2007 | $24.06 | $27.53 |
| April 2007 | $23.78 | $27.21 |
| March 2007 | $23.44 | $26.83 |
| February 2007 | $22.30 | $25.55 |
| January 2007 | $23.69 | $27.14 |
| December 2006 | $22.26 | $25.51 |
| November 2006 | $21.99 | $25.22 |
| October 2006 | $23.24 | $26.66 |
| September 2006 | $21.38 | $24.52 |
| August 2006 | $21.04 | $24.17 |
| July 2006 | $21.12 | $24.25 |
| June 2006 | $21.59 | $24.80 |
| May 2006 | $20.20 | $23.23 |
| April 2006 | $20.50 | $23.57 |
| March 2006 | $25.45 | $29.27 |
| February 2006 | $25.16 | $28.97 |
| January 2006 | $25.35 | $29.18 |
| December 2005 | $23.33 | $26.86 |
| November 2005 | $25.77 | $29.70 |
| October 2005 | $25.43 | $29.31 |
| September 2005 | $23.27 | $26.82 |
| August 2005 | $20.55 | $23.71 |
| July 2005 | $17.98 | $20.75 |
| June 2005 | $15.76 | $18.18 |
| May 2005 | $15.78 | $18.24 |
| April 2005 | $15.64 | $18.08 |
| March 2005 | $16.08 | $18.59 |
| February 2005 | $14.75 | $17.07 |
| January 2005 | $14.88 | $17.22 |
| December 2004 | $17.33 | $20.06 |
| November 2004 | $16.42 | $19.03 |
| October 2004 | $14.73 | $17.08 |
| September 2004 | $12.98 | $15.05 |
| August 2004 | $12.38 | $14.39 |
| July 2004 | $12.16 | $14.13 |
| June 2004 | $14.98 | $17.41 |
| May 2004 | $14.40 | $16.76 |
| April 2004 | $15.79 | $18.38 |
| March 2004 | $16.60 | $19.32 |
| February 2004 | $16.60 | $19.35 |
| January 2004 | $16.56 | $19.31 |
| December 2003 | $15.50 | $18.07 |
| November 2003 | $14.79 | $17.26 |
| October 2003 | $15.84 | $18.49 |
| September 2003 | $14.84 | $17.32 |
| August 2003 | $14.96 | $17.48 |
| July 2003 | $16 | $18.69 |
| June 2003 | $16.33 | $19.08 |
| May 2003 | $11.70 | $13.68 |
| April 2003 | $10.93 | $12.79 |
| March 2003 | $8.83 | $10.33 |
| February 2003 | $7.64 | $8.95 |
| January 2003 | $9.82 | $11.51 |
| December 2002 | $11.15 | $13.07 |
| November 2002 | $11.60 | $13.61 |
| October 2002 | $12.93 | $15.17 |
| September 2002 | $11.16 | $13.10 |
| August 2002 | $13.26 | $15.59 |
| July 2002 | $16.32 | $19.19 |
| June 2002 | $19.90 | $23.39 |
| May 2002 | $19.80 | $23.30 |
| April 2002 | $19.50 | $22.95 |
| March 2002 | $21.19 | $24.93 |
| February 2002 | $21.57 | $25.40 |
| January 2002 | $23.27 | $27.40 |
| December 2001 | $21.61 | $25.45 |
| November 2001 | $19.78 | $23.31 |
| October 2001 | $15.53 | $18.30 |
| September 2001 | $14.19 | $16.72 |
| August 2001 | $26.98 | $31.84 |
| July 2001 | $28.42 | $33.54 |
| June 2001 | $23.73 | $28 |
| May 2001 | $24.05 | $28.40 |
| April 2001 | $22.44 | $26.50 |
| March 2001 | $19.69 | $23.25 |
| February 2001 | $19.19 | $22.69 |
| January 2001 | $20.99 | $24.81 |
| December 2000 | $24.32 | $28.75 |
| November 2000 | $25.15 | $59.50 |
| October 2000 | $21.34 | $50.50 |
| September 2000 | $21.66 | $51.25 |
| August 2000 | $20.98 | $49.69 |
| July 2000 | $18.85 | $44.62 |
| June 2000 | $15.65 | $37.06 |
| May 2000 | $16.08 | $38.12 |
| April 2000 | $17.77 | $42.12 |
| March 2000 | $16.50 | $39.12 |
| February 2000 | $12.51 | $29.69 |
| January 2000 | $11.74 | $27.88 |
| December 1999 | $11.80 | $28 |
| November 1999 | $10.31 | $24.50 |
| October 1999 | $10.44 | $24.81 |
| September 1999 | $9.23 | $21.94 |
| August 1999 | $8.46 | $20.12 |
| July 1999 | $11.30 | $26.88 |
| June 1999 | $10.48 | $24.94 |
| May 1999 | $9.76 | $23.25 |
| April 1999 | $10.91 | $26 |
| March 1999 | $12.11 | $28.88 |
| February 1999 | $13.18 | $31.44 |
| January 1999 | $15.12 | $36.06 |
| December 1998 | $13.71 | $32.69 |
| November 1998 | $11.34 | $27.06 |
| October 1998 | $10.68 | $25.50 |
| September 1998 | $8.01 | $19.12 |
| August 1998 | $8.78 | $21 |
| July 1998 | $11.29 | $27 |
| June 1998 | $11.71 | $28 |
| May 1998 | $9.04 | $43.25 |
| April 1998 | $8.46 | $40.50 |
| March 1998 | $7.62 | $36.50 |
| February 1998 | $8.14 | $39 |
| January 1998 | $7.72 | $37 |
| December 1997 | $6.18 | $29.62 |
| November 1997 | $5.05 | $24.25 |
| October 1997 | $5.05 | $24.25 |
| September 1997 | $4.11 | $19.75 |
| August 1997 | $3.97 | $19.12 |
| July 1997 | $3.48 | $16.75 |
| June 1997 | $3.25 | $15.62 |
| May 1997 | $3.13 | $15.12 |
| April 1997 | $2.64 | $12.75 |
| March 1997 | $2.69 | $13 |
| February 1997 | $2.51 | $12.19 |
| January 1997 | $2.68 | $13 |
| December 1996 | $2.86 | $13.88 |
| November 1996 | $2.95 | $14.38 |
| October 1996 | $3.08 | $15 |
| September 1996 | $2.93 | $14.25 |
| August 1996 | $3.51 | $17.12 |
| July 1996 | $3.43 | $16.75 |
| June 1996 | $3.81 | $18.62 |
| May 1996 | $3.91 | $19.12 |
| April 1996 | $3.04 | $14.88 |
| March 1996 | $2.68 | $13.12 |
| February 1996 | $2.58 | $12.62 |
| January 1996 | $2.66 | $13 |
| December 1995 | $2.63 | $12.88 |
| November 1995 | $2.81 | $13.75 |
| October 1995 | $3.50 | $17.12 |
| September 1995 | $3.88 | $19 |
| August 1995 | $4.62 | $22.62 |
| July 1995 | $4.14 | $20.25 |
| June 1995 | $4.62 | $22.62 |
| May 1995 | $3.14 | $15.38 |
| April 1995 | $3.62 | $17.75 |
| March 1995 | $3.04 | $14.88 |
| February 1995 | $2.96 | $14.50 |
| January 1995 | $2.73 | $13.38 |
| December 1994 | $2.55 | $12.50 |
| November 1994 | $2.90 | $14.25 |
| October 1994 | $4.18 | $20.50 |
| September 1994 | $4.52 | $22.19 |
| August 1994 | $5.65 | $27.75 |
| July 1994 | $5.44 | $26.69 |
| June 1994 | $5.20 | $25.50 |
| May 1994 | $6.57 | $32.25 |
| April 1994 | $7.87 | $38.62 |
| March 1994 | $7.08 | $34.75 |
| February 1994 | $6.77 | $33.25 |
| January 1994 | $7.03 | $34.50 |
| December 1993 | $7.03 | $34.50 |
| November 1993 | $6.26 | $30.75 |
| October 1993 | $5.83 | $28.62 |
| September 1993 | $4.99 | $24.50 |
| August 1993 | $4.99 | $24.50 |
| July 1993 | $3.97 | $19.50 |
| June 1993 | $3.31 | $16.25 |
| May 1993 | $4.22 | $20.75 |
| April 1993 | $3.53 | $26 |
| March 1993 | $3.60 | $26.50 |
| February 1993 | $2.17 | $16 |
| January 1993 | $2.41 | $17.75 |
| December 1992 | $1.97 | $14.50 |
| November 1992 | $2 | $14.75 |
| October 1992 | $1.73 | $12.75 |
| September 1992 | $1.25 | $9.25 |
| August 1992 | $1.24 | $9.12 |
| July 1992 | $1.25 | $9.25 |
| June 1992 | $0.96 | $7.12 |
| May 1992 | $0.98 | $7.25 |
| April 1992 | $1.22 | $9 |
| March 1992 | $1.52 | $11.25 |
| February 1992 | $1.08 | $8 |
| January 1992 | $1.06 | $7.88 |
| December 1991 | $0.95 | $7 |
| November 1991 | $0.78 | $5.75 |
| October 1991 | $0.66 | $4.88 |
| September 1991 | $0.69 | $5.12 |
| August 1991 | $0.74 | $5.50 |
| July 1991 | $0.76 | $5.62 |
| June 1991 | $0.76 | $5.62 |
| May 1991 | $0.77 | $5.75 |
| April 1991 | $0.81 | $6 |
| March 1991 | $0.91 | $6.75 |
| February 1991 | $0.89 | $6.62 |
| January 1991 | $0.81 | $6 |
| December 1990 | $0.81 | $6 |
| November 1990 | $0.76 | $5.62 |
| October 1990 | $0.77 | $5.75 |
| September 1990 | $0.87 | $6.50 |
| August 1990 | $0.94 | $7 |
| July 1990 | $1.14 | $8.50 |
| June 1990 | $1.09 | $8.12 |
| May 1990 | $0.87 | $6.50 |
| April 1990 | $0.97 | $7.25 |
| March 1990 | $0.99 | $7.38 |
| February 1990 | $0.74 | $5.50 |
| January 1990 | $0.80 | $6 |
| December 1989 | $0.89 | $6.62 |
| November 1989 | $0.98 | $7.38 |
| October 1989 | $1.10 | $8.25 |
| September 1989 | $1.11 | $8.38 |
| August 1989 | $1.23 | $9.25 |
| July 1989 | $1.15 | $8.62 |
| June 1989 | $1.09 | $8.25 |
| May 1989 | $1 | $7.62 |
| April 1989 | $0.97 | $7.38 |
| March 1989 | $0.94 | $7.12 |
| February 1989 | $0.81 | $6.12 |
| January 1989 | $0.77 | $5.88 |
| December 1988 | $0.68 | $5.12 |
| November 1988 | $0.64 | $4.88 |
| October 1988 | $0.72 | $5.50 |
| September 1988 | $0.72 | $5.50 |
| August 1988 | $0.68 | $5.25 |
| July 1988 | $0.75 | $5.75 |
| June 1988 | $0.73 | $5.62 |
| May 1988 | $0.72 | $5.50 |
| April 1988 | $0.62 | $4.75 |
| March 1988 | $0.68 | $5.25 |
| February 1988 | $0.65 | $5 |
| January 1988 | $0.73 | $5.62 |
| December 1987 | $0.45 | $3.50 |
| November 1987 | $0.52 | $4 |
| October 1987 | $0.70 | $5.38 |
| September 1987 | $0.81 | $6.25 |
| August 1987 | $0.95 | $7.38 |
| July 1987 | $1.07 | $8.25 |
| June 1987 | $1.10 | $8.50 |
| May 1987 | $1.23 | $9.50 |
| April 1987 | $1.26 | $9.75 |
| March 1987 | $1.29 | $10 |
| February 1987 | $1.42 | $11 |
| January 1987 | $1.20 | $9.25 |
| December 1986 | $1.23 | $9.50 |
| November 1986 | $1.26 | $9.75 |
| October 1986 | $1.19 | $9.25 |
| September 1986 | $1.16 | $9 |
| August 1986 | $1.29 | $10 |
| July 1986 | $1.22 | $9.50 |
| June 1986 | $1.29 | $10 |
SKYW
Price: $84.45
52 week price:
Payout Ratio Range:
Earnings Per Share: 10.43 USD
P/E Ratio: 7.72
Exchange: NMS
Sector: Industrials
Industry: Airlines
Country: United States
Volume: 248600
Ebitda: 171.8 millionMarket Capitalization: 3.3 billion