|
Market Closed -
Nasdaq
16:00:00 2026-11-06 EST
|
5-day change | 1st Jan Change | ||
| 79.38 USD | -0.66% |
|
-3.58% | -20.94% |
| 10-30 | Deutsche Bank Downgrades SkyWest to Hold From Buy, Adjusts Price Target to $105 From $130 | MT |
| 10-30 | SkyWest, Inc., Q3 2026 Earnings Call, Oct 29, 2026 |
Stock exchange
Nasdaq
SKYW 79.38 $
-0.66%
29.31M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| SKYW | 79.38USD | -0.66% | 29.31M $ | ||
CBOE
| SKYW | 79.23USD | -0.83% | 963K $ | |
|
Borsa Italiana
| 1SKYW | 86.00EUR | +0.07% | 5.5K € | |
|
Tradegate
| SY2 | 71.20EUR | -0.06% | 142.4 € | |
|
Deutsche Boerse AG
| SY2 | 70.86EUR | -1.36% | 0 € | |
|
Börse Stuttgart
| SY2 | 70.66EUR | -0.08% | 0 € | |
|
Boerse Muenchen
| SY2 | 71.52EUR | +0.36% | 0 € |
Quotes 5-day view: SkyWest, Inc.
Delayed Quote Nasdaq
| 2026-11-02 | 2026-11-03 | 2026-11-04 | 2026-11-05 | 2026-11-06 | |
|---|---|---|---|---|---|
| Last | US$81.68 | US$77.70 | US$82.41 | US$79.91 | US$79.38 |
| Volume | 770,371 | 600,037 | 607,839 | 408,914 | 369,280 |
| Change | -0.79% | -4.87% | +6.06% | -3.03% | -0.66% |
| Opening | US$84.17 | US$82.78 | US$81.50 | US$83.01 | US$81.09 |
| High | US$86.41 | US$82.78 | US$83.57 | US$83.76 | US$81.20 |
| Low | US$81.04 | US$77.68 | US$80.47 | US$79.06 | US$79.11 |
Performance
| 1 day | -0.66% | ||
| 1 week | -3.58% | ||
| Current month | -3.58% | ||
| 1 month | -17.86% | ||
| 3 months | -29.02% | ||
| 6 months | -9.46% | ||
| Current year | -20.94% | ||
| 1 year | -19.49% | ||
| 3 years | +81.15% | ||
| 5 years | +60.85% | ||
| 10 years | +162.41% |
Volumes
marketsDaily volume
369,280
Estimated daily volume
369,280
Avg. Volume 20 sessions
378,365
Daily volume ratio
0.98
Avg. Volume 20 sessions USD
30,034,613.7
Record volume 1
7,892,398
Record volume 2
7,033,699
Record volume 3
6,071,602
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
3,019,151,382
Net sales (USD)
4,058,202,000
Number of employees
14,797
Sales / Employee (USD)
274,258
Free-Float
44.02%
Free-Float capitalization (USD)
2,977,783,924
Average Daily Capital Traded
0.99%
Indicators
Moving average 5 days
80.81
Moving average 20 days
90.73
Moving average 50 days
94.75
Moving average 100 days
98.38
Price spread / (MMA5)
+1.80%
Price spread / (MMA20)
+14.30%
Price spread / (MMA50)
+19.36%
Price spread / (MMA100)
+23.94%
RSI 9 days
31.08
RSI 14 days
32.79
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.66% | -3.58% | -19.49% | +81.15% | 3.02B | |
| +2.16% | +8.80% | +48.10% | +160.77% | 57.06B | |
| +2.04% | +8.15% | +15.71% | +204.46% | 36.63B | |
| +2.84% | +12.18% | -2.76% | +56.89% | 30.02B | |
| +1.52% | +7.72% | +18.43% | +189.81% | 25.19B | |
| +1.03% | +12.27% | -1.93% | +111.79% | 22.52B | |
| +0.02% | +4.76% | +36.98% | +88.67% | 21.76B | |
| -1.14% | +3.89% | +5.62% | +11.38% | 17.09B | |
| -2.03% | +10.30% | -37.62% | -26.43% | 17.07B | |
| +1.79% | +13.90% | +14.23% | +209.40% | 13.72B | |
| Average | +0.76% | +5.70% | +7.73% | +108.79% | 24.41B | |
| Weighted average by Cap. | +1.28% | +8.26% | +16.61% | +124.79% |
Historical Quotes: SkyWest, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
bd23a5b.5hyvYeziEldziqHp9u0SUTE1kWFU3X5ATdVG2-OBAc0.1yndIJ2xdBUbzvfZoKt9DkFc3wUEuz8LLuUprITsNPSLdd85h5IgejDj9A
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 79.38 | 85,642 | 211,863 |
| 15:59:59 | 79.36 | 113 | 126,221 |
| 15:59:59 | 79.36 | 186 | 126,108 |
| 15:59:54 | 79.37 | 100 | 125,922 |
| 15:59:45 | 79.36 | 100 | 125,822 |
| 15:59:45 | 79.29 | 100 | 125,722 |
| 15:59:38 | 79.34 | 100 | 125,622 |
| 15:59:38 | 79.28 | 100 | 125,522 |
| 15:59:37 | 79.22 | 100 | 125,422 |
| 15:59:35 | 79.21 | 100 | 125,322 |
Price Extremes
| 1 week | 77.68 |  | 86.41 |
| 1 month | 77.68 | | 97.54 |
| Current year | 77.68 | | 117.72 |
| 1 year | 77.68 | | 117.72 |
| 3 years | 41.96 | | 135.57 |
| 5 years | 14.76 | | 135.57 |
| 10 years | 10.58 | | 135.57 |
Monthly variations
Annual variations
| 2026 | -20.94% | ||
| 2025 | +0.28% | ||
| 2024 | +91.82% | ||
| 2023 | +216.17% | ||
| 2022 | -57.99% | ||
| 2021 | -2.51% | ||
| 2020 | -37.63% | ||
| 2019 | +45.33% | ||
| 2018 | -16.25% | ||
| 2017 | +45.68% | ||
| 2016 | +91.64% | ||
| 2015 | +43.22% | ||
| 2014 | -10.45% | ||
| 2013 | +19.02% | ||
| 2012 | -1.03% | ||
| 2011 | -19.40% | ||
| 2010 | -7.68% | ||
| 2009 | -9.03% | ||
| 2008 | -30.73% | ||
| 2007 | +5.25% | ||
| 2006 | -5.03% | ||
| 2005 | +33.90% | ||
| 2004 | +11.01% | ||
| 2003 | +38.26% | ||
| 2002 | -48.64% | ||
| 2001 | -11.48% | ||
| 2000 | +105.36% | ||
| 1999 | -14.34% | ||
| 1998 | +120.68% | ||
| 1997 | +113.51% | ||
| 1996 | +7.77% | ||
| 1995 | +3.00% | ||
| 1994 | -63.77% | ||
| 1993 | +256.90% | ||
| 1992 | +107.14% | ||
| 1991 | +16.67% | ||
| 1990 | -9.43% | ||
| 1989 | +29.27% | ||
| 1988 | +46.43% | ||
| 1987 | -63.16% | ||
| 1986 | -5.00% |
- Stock Market
- Stocks
- SKYW Stock
- Quotes SkyWest, Inc.
Select your edition
All financial news and data tailored to specific country editions
