NASDAQ, SKYW End of Day and Historical Stock Data [Skywest Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, SKYW:

05 Sep 2025

LAST: 119.2	CHANGE: 1.28	OPEN: 120.6	HIGH: 122.2	ASK: 37.0	VOLUME: 333.5K
LAST: 119.2	CHG(%): 1.06	PREV: 120.5	LOW: 118.4	BID: 12.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	120.6	122.2	118.4	119.2	333.5K
04 Sep 25	122.8	123.7	120.0	120.5	330.5K
03 Sep 25	119.5	123.4	119.5	122.5	492.9K
02 Sep 25	119.8	121.3	117.5	120.2	364.2K
29 Aug 25	122.5	123.4	120.3	121.4	232.7K
28 Aug 25	123.3	123.6	121.1	122.5	244K
27 Aug 25	122.5	123.9	121.1	122.6	330.9K
26 Aug 25	121.9	123.9	121.6	123.7	463.9K
25 Aug 25	118.1	123.8	118.1	121.4	651.8K
22 Aug 25	115.2	120.0	114.7	119.1	493.5K

COMPANY PROFILE

Name:
About:	SkyWest, Inc., through its subsidiaries, engages in the operation of a regional airline in the United States. It operates through two segment, SkyWest Airlines and SWC; and SkyWest Leasing. The company is also involved in leasing regional jet aircraft and spare engines to third parties; and provision of on-demand charter, airport customer, and ground handling services. As of December 31, 2024, its fleet consisted of 624 aircraft; and provided scheduled passenger and air freight services with approximately 2,190 total daily departures to various destinations in the United States, Canada, and Mexico. SkyWest, Inc. was incorporated in 1972 and is headquartered in Saint George, Utah.
Industry:	Airlines
Address:	444 South River Road, Saint George, UT, United States, 84790
Website:	https://inc.skywest.com
CUSIP:	830879102
CIK:	0000793733
ISIN:	US8308791024
FIGI:	BBG000BT36X0
LEI:	529900UYS2KGS6Z42P09

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Feb 04, 1993

Purchase Intraday History
for this symbol from Feb 04, 1993

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	11.84
Price to Book:	1.84
Price to Sales:	1.22
EBITDA:	951.65M
Shares:	40.38M
Market Cap:	4.814B

TECHNICAL INDICATORS

MA5:	120.76
MA10:	121.31
MA20:	118.20
MA50:	113.58
MA100:	105.25
MA200:	103.59
STO14:	55.05
RSI14:	55.59
WPR14:	-43.77
MTM14:	1.78
ROC14:	0.02
ATR:	3.40
Week High:	123.67
Week Low:	117.49
Month High:	123.94
Month Low:	107.24
Year High:	135.57
Year Low:	72.70
Volatility:	12.40

RECENT SPLITS

Date	Ratio
18 Dec 2000	2-1
09 Jun 1998	2-1
11 May 1993	3-2

RECENT DIVIDENDS

Date	Amount
30 Mar 2020	$0.14
30 Dec 2019	$0.12
27 Sep 2019	$0.12
27 Jun 2019	$0.12
28 Mar 2019	$0.12
28 Dec 2018	$0.10
27 Sep 2018	$0.10
28 Jun 2018	$0.10
28 Mar 2018	$0.10
28 Dec 2017	$0.08