SkyWest Inc. Common Stockのデータ

SkyWest Inc. Common Stockの基本情報

名前 SkyWest Inc. Common Stock
ティッカー SKYW
国 United States
上場年 1986.0
セクター Transportation

SkyWest Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 47.99 45.72 45.85 47.92 434300.0 47.92
2021-02-12 45.48 44.09 44.39 45.38 226500.0 45.38
2021-02-11 45.36 43.72 45.27 44.87 287600.0 44.87
2021-02-10 45.9 44.91 45.56 45.25 408000.0 45.25
2021-02-09 45.69 44.64 45.15 45.01 264700.0 45.01
2021-02-08 46.18 43.03 43.4 45.52 449000.0 45.52
2021-02-05 43.71 40.58 43.42 43.04 720200.0 43.04
2021-02-04 45.13 41.89 41.89 44.36 688600.0 44.36
2021-02-03 42.08 39.85 39.85 41.7 375500.0 41.7
2021-02-02 40.73 39.51 40.12 39.67 261100.0 39.67
2021-02-01 39.93 38.72 39.68 39.5 277500.0 39.5
2021-01-29 41.2 38.62 40.85 38.99 324200.0 38.99
2021-01-28 41.37 39.95 40.1 40.99 565300.0 40.99
2021-01-27 40.12 38.73 39.92 39.43 329100.0 39.43
2021-01-26 41.95 40.22 41.69 40.23 256000.0 40.23
2021-01-25 41.7 40.18 41.5 41.25 251000.0 41.25
2021-01-22 42.62 40.52 41.19 42.48 328200.0 42.48
2021-01-21 42.74 41.1 42.74 41.96 371300.0 41.96
2021-01-20 43.26 42.48 42.87 42.98 277700.0 42.98
2021-01-19 43.13 41.67 43.0 42.33 242500.0 42.33
2021-01-15 42.96 41.52 42.7 41.77 240200.0 41.77
2021-01-14 44.65 42.46 42.9 43.45 393500.0 43.45
2021-01-13 42.32 40.68 41.48 42.14 268500.0 42.14
2021-01-12 42.11 40.47 40.72 41.8 208200.0 41.8
2021-01-11 40.98 39.93 40.44 40.54 188400.0 40.54
2021-01-08 41.9 40.56 41.75 41.11 439800.0 41.11
2021-01-07 42.2 40.83 41.47 41.4 274600.0 41.4
2021-01-06 42.1 39.31 39.31 41.29 509400.0 41.29
2021-01-05 39.48 37.61 37.87 38.86 306600.0 38.86
2021-01-04 40.59 37.34 40.11 37.94 420500.0 37.94
2020-12-31 40.94 39.64 40.25 40.31 171400.0 40.31
2020-12-30 40.73 39.8 39.88 40.51 210600.0 40.51
2020-12-29 40.98 39.85 40.98 39.92 273500.0 39.92
2020-12-28 41.8 40.53 41.41 40.58 262000.0 40.58
2020-12-24 41.21 39.57 41.03 40.41 119800.0 40.41
2020-12-23 41.27 40.07 40.07 40.61 198100.0 40.61
2020-12-22 40.36 39.03 40.29 39.6 281700.0 39.6
2020-12-21 40.22 38.26 39.2 39.83 478800.0 39.83
2020-12-18 43.0 41.01 42.39 41.03 723500.0 41.03
2020-12-17 43.37 41.6 43.32 42.85 325300.0 42.85
2020-12-16 44.12 42.75 43.85 43.25 489100.0 43.25
2020-12-15 44.31 42.46 42.87 44.16 276400.0 44.16
2020-12-14 44.14 42.04 43.72 42.89 355000.0 42.89
2020-12-11 43.87 42.18 43.53 42.97 1371600.0 42.97
2020-12-10 44.7 42.87 43.1 44.57 193000.0 44.57
2020-12-09 44.88 43.03 44.52 43.85 320400.0 43.85
2020-12-08 44.23 43.08 43.26 43.65 545400.0 43.65
2020-12-07 45.15 43.57 44.67 43.65 409000.0 43.65
2020-12-04 46.26 44.23 45.33 44.97 628600.0 44.97
2020-12-03 46.8 44.76 44.97 45.09 530400.0 45.09
2020-12-02 44.77 42.41 43.0 44.46 394400.0 44.46
2020-12-01 44.06 42.93 44.06 43.31 453900.0 43.31
2020-11-30 43.68 40.97 43.38 42.93 694200.0 42.93
2020-11-27 44.27 42.87 43.76 43.29 234300.0 43.29
2020-11-25 43.17 41.5 42.32 43.07 457400.0 43.07
2020-11-24 42.77 40.5 40.77 42.71 796600.0 42.71
2020-11-23 39.71 38.15 38.8 39.49 537400.0 39.49
2020-11-20 39.2 37.43 38.68 37.94 456000.0 37.94
2020-11-19 39.38 38.12 38.36 39.16 417000.0 39.16
2020-11-18 40.4 38.01 38.4 38.55 827100.0 38.55
2020-11-17 38.3 35.47 35.93 37.65 525300.0 37.65
2020-11-16 38.9 36.4 37.84 36.94 563500.0 36.94
2020-11-13 35.85 33.97 34.89 35.6 447800.0 35.6
2020-11-12 34.34 32.51 33.53 33.08 532700.0 33.08
2020-11-11 36.37 33.52 36.31 34.38 751800.0 34.38
2020-11-10 36.98 35.21 35.93 36.41 716500.0 36.41
2020-11-09 39.3 35.1 35.41 36.33 973200.0 36.33
2020-11-06 31.27 30.65 31.02 31.05 427000.0 31.05
2020-11-05 31.43 28.95 29.03 31.29 527600.0 31.29
2020-11-04 29.65 28.19 29.14 28.76 297700.0 28.76
2020-11-03 29.92 28.87 29.42 29.46 316200.0 29.46
2020-11-02 29.48 28.38 29.32 28.76 311300.0 28.76
2020-10-30 29.82 27.91 29.5 29.03 482500.0 29.03
2020-10-29 29.35 27.64 28.58 29.16 450300.0 29.16
2020-10-28 28.96 27.44 28.9 27.8 437600.0 27.8
2020-10-27 32.11 29.56 31.29 29.72 479500.0 29.72
2020-10-26 32.87 30.9 32.87 31.52 408800.0 31.52
2020-10-23 34.09 32.7 32.93 33.74 378600.0 33.74
2020-10-22 32.96 30.62 30.62 32.89 528800.0 32.89
2020-10-21 31.31 30.35 30.9 30.47 328400.0 30.47
2020-10-20 31.52 30.93 31.36 31.05 349200.0 31.05
2020-10-19 31.62 30.2 30.55 30.65 381500.0 30.65
2020-10-16 30.84 30.21 30.47 30.49 209800.0 30.49
2020-10-15 30.7 29.79 30.21 30.61 243800.0 30.61
2020-10-14 31.35 30.49 30.49 30.65 221100.0 30.65
2020-10-13 30.64 29.81 30.35 30.34 519700.0 30.34
2020-10-12 31.77 31.04 31.68 31.1 273400.0 31.1
2020-10-09 32.17 30.88 31.74 31.79 301100.0 31.79
2020-10-08 32.46 30.87 32.32 31.5 443300.0 31.5
2020-10-07 32.0 31.07 31.85 31.45 528100.0 31.45
2020-10-06 32.4 30.61 32.29 30.63 574100.0 30.63
2020-10-05 32.43 31.38 31.83 31.56 246500.0 31.56
2020-10-02 31.98 29.5 29.54 31.71 369500.0 31.71
2020-10-01 30.78 29.92 30.12 30.76 332900.0 30.76
2020-09-30 31.54 29.75 30.26 29.86 581300.0 29.86
2020-09-29 30.67 29.26 30.67 29.82 629800.0 29.82
2020-09-28 31.92 30.32 30.44 31.21 423500.0 31.21
2020-09-25 29.73 28.75 28.75 29.59 278900.0 29.59
2020-09-24 29.88 28.29 29.5 29.15 439500.0 29.15
2020-09-23 32.67 29.43 31.55 29.48 625600.0 29.48
2020-09-22 32.28 30.51 31.67 31.09 353400.0 31.09
2020-09-21 32.41 30.22 32.23 31.54 526200.0 31.54
2020-09-18 34.98 33.26 34.98 33.75 877000.0 33.75
2020-09-17 35.57 33.91 34.35 34.51 420500.0 34.51
2020-09-16 35.8 34.25 34.68 35.22 516900.0 35.22
2020-09-15 35.6 33.95 35.01 34.58 379600.0 34.58
2020-09-14 35.48 33.97 35.05 34.56 458200.0 34.56
2020-09-11 34.98 33.53 33.7 34.66 803700.0 34.66
2020-09-10 34.85 33.39 34.23 33.6 338800.0 33.6
2020-09-09 35.2 32.88 34.71 33.91 452500.0 33.91
2020-09-08 36.43 34.57 34.75 35.46 536900.0 35.46
2020-09-04 35.68 34.25 35.42 35.44 519200.0 35.44
2020-09-03 36.22 33.79 34.71 34.39 530300.0 34.39
2020-09-02 34.65 33.06 33.42 34.46 344100.0 34.46
2020-09-01 34.19 32.56 33.06 33.6 636700.0 33.6
2020-08-31 34.9 33.12 34.47 33.65 523000.0 33.65
2020-08-28 35.36 34.31 34.5 34.88 452100.0 34.88
2020-08-27 34.75 32.82 32.82 34.18 470900.0 34.18
2020-08-26 33.31 31.86 32.87 32.2 438700.0 32.2
2020-08-25 33.98 32.39 33.15 32.86 366600.0 32.86
2020-08-24 33.16 29.95 30.53 33.13 534800.0 33.13
2020-08-21 31.05 29.86 30.66 30.0 298700.0 30.0
2020-08-20 30.98 29.85 30.28 30.73 255800.0 30.73
2020-08-19 32.14 30.66 30.83 31.05 454500.0 31.05
2020-08-18 30.7 29.8 30.68 30.5 393600.0 30.5
2020-08-17 31.6 29.95 31.5 30.76 321400.0 30.76
2020-08-14 31.58 29.86 30.14 31.56 376500.0 31.56
2020-08-13 31.66 30.37 31.6 30.66 381600.0 30.66
2020-08-12 32.97 30.47 32.71 31.24 387000.0 31.24
2020-08-11 33.98 32.0 33.29 32.3 686200.0 32.3
2020-08-10 32.07 29.86 29.86 31.66 531500.0 31.66
2020-08-07 29.63 28.39 28.53 29.62 397000.0 29.62
2020-08-06 29.25 28.18 28.5 28.91 418000.0 28.91
2020-08-05 28.79 27.45 28.09 28.56 426100.0 28.56
2020-08-04 28.52 27.11 27.11 27.54 408100.0 27.54
2020-08-03 27.83 26.1 26.36 27.03 566900.0 27.03
2020-07-31 28.4 25.0 27.61 26.31 1135900.0 26.31
2020-07-30 28.84 27.49 28.05 28.39 447700.0 28.39
2020-07-29 29.6 28.2 29.23 28.8 322800.0 28.8
2020-07-28 29.65 28.15 28.15 29.2 383700.0 29.2
2020-07-27 28.99 27.79 28.11 28.46 451900.0 28.46
2020-07-24 29.09 27.96 29.06 28.18 333700.0 28.18
2020-07-23 29.71 27.79 28.13 29.02 661900.0 29.02
2020-07-22 29.19 28.28 28.48 28.44 416400.0 28.44
2020-07-21 29.58 28.59 29.09 28.68 528500.0 28.68
2020-07-20 30.26 28.41 29.85 28.76 485500.0 28.76
2020-07-17 31.48 30.04 30.87 30.26 265900.0 30.26
2020-07-16 31.92 30.66 31.47 30.96 351100.0 30.96
2020-07-15 32.81 31.06 32.16 32.42 586300.0 32.42
2020-07-14 30.57 29.23 29.56 30.1 305900.0 30.1
2020-07-13 31.02 29.19 30.64 29.74 442000.0 29.74
2020-07-10 30.17 27.65 27.74 30.09 382200.0 30.09
2020-07-09 29.9 27.8 29.74 28.09 434500.0 28.09
2020-07-08 30.39 29.19 30.03 30.03 497900.0 30.03
2020-07-07 31.53 30.24 31.08 30.38 411000.0 30.38
2020-07-06 32.27 30.47 31.92 31.97 399200.0 31.97
2020-07-02 33.3 30.93 32.92 30.96 361300.0 30.96
2020-07-01 34.12 31.11 33.09 31.4 458400.0 31.4
2020-06-30 32.88 31.29 32.33 32.62 402500.0 32.62
2020-06-29 33.28 30.4 31.39 32.86 614300.0 32.86
2020-06-26 31.05 29.22 30.85 30.58 1029300.0 30.58
2020-06-25 31.6 28.07 28.22 31.32 802700.0 31.32
2020-06-24 32.17 29.07 31.78 29.71 851000.0 29.71
2020-06-23 33.28 31.58 33.28 32.92 558800.0 32.92
2020-06-22 33.6 31.92 33.43 32.67 532600.0 32.67
2020-06-19 35.77 32.33 35.58 33.52 857200.0 33.52
2020-06-18 35.68 33.3 33.71 35.08 539800.0 35.08
2020-06-17 36.45 34.2 36.45 34.55 466900.0 34.55
2020-06-16 38.79 35.94 38.67 36.68 590900.0 36.68
2020-06-15 35.92 31.4 31.97 35.42 799600.0 35.42
2020-06-12 36.43 32.65 35.04 34.56 1303700.0 34.56
2020-06-11 35.15 30.62 32.18 30.89 1075500.0 30.89
2020-06-10 42.01 37.26 41.48 37.48 1172000.0 37.48
2020-06-09 45.66 42.17 45.01 43.9 1124200.0 43.9
2020-06-08 47.25 44.03 44.89 47.22 1026800.0 47.22
2020-06-05 45.81 41.82 43.76 42.62 1394300.0 42.62
2020-06-04 41.25 37.14 38.63 40.03 1327900.0 40.03
2020-06-03 37.78 34.79 34.85 36.91 781700.0 36.91
2020-06-02 34.37 33.35 33.82 34.06 490800.0 34.06
2020-06-01 34.28 32.39 32.39 33.05 582300.0 33.05
2020-05-29 32.83 30.65 31.25 32.07 677600.0 32.07
2020-05-28 34.54 32.21 34.24 32.67 850800.0 32.67
2020-05-27 34.31 32.19 33.75 34.29 1310300.0 34.29
2020-05-26 30.93 29.61 30.0 30.67 711600.0 30.67
2020-05-22 28.89 27.37 28.67 28.18 364600.0 28.18
2020-05-21 28.8 27.46 27.5 28.18 574500.0 28.18
2020-05-20 27.83 26.6 26.61 27.52 498000.0 27.52
2020-05-19 27.83 25.9 27.63 25.99 558400.0 25.99
2020-05-18 27.53 25.68 25.76 26.95 760800.0 26.95
2020-05-15 24.53 22.4 22.81 24.04 641100.0 24.04
2020-05-14 23.79 21.14 23.02 23.06 1585700.0 23.06
2020-05-13 26.0 23.71 25.91 23.99 739500.0 23.99
2020-05-12 28.74 25.79 27.95 25.91 513500.0 25.91
2020-05-11 29.22 27.58 28.13 27.97 819400.0 27.97
2020-05-08 29.99 26.09 26.62 29.45 1768800.0 29.45
2020-05-07 24.96 23.9 24.2 24.07 907500.0 24.07
2020-05-06 25.58 23.62 24.96 24.01 711100.0 24.01
2020-05-05 27.42 24.66 26.76 24.83 659900.0 24.83
2020-05-04 26.7 24.0 25.22 26.17 765900.0 26.17
2020-05-01 29.99 27.0 29.49 27.22 741400.0 27.22
2020-04-30 31.54 29.3 30.63 30.95 624400.0 30.95
2020-04-29 32.78 30.26 30.5 31.8 711800.0 31.8
2020-04-28 29.63 27.69 28.47 29.27 655600.0 29.27
2020-04-27 27.63 26.19 26.81 27.11 557100.0 27.11
2020-04-24 26.15 24.57 25.22 25.77 448200.0 25.77
2020-04-23 25.32 23.45 23.67 24.8 509500.0 24.8
2020-04-22 25.39 22.91 25.38 23.39 629300.0 23.39
2020-04-21 25.0 23.95 24.0 24.29 485700.0 24.29
2020-04-20 26.01 24.02 24.82 25.02 478600.0 25.02
2020-04-17 28.2 25.51 27.08 25.75 722800.0 25.75
2020-04-16 27.08 24.54 26.49 25.22 650000.0 25.22
2020-04-15 27.99 25.53 26.57 27.08 774300.0 27.08
2020-04-14 29.49 26.77 28.14 27.13 659300.0 27.13
2020-04-13 29.3 25.67 29.08 26.8 915100.0 26.8
2020-04-09 29.83 27.25 27.9 28.38 739300.0 28.38
2020-04-08 26.67 25.0 25.27 25.65 651900.0 25.65
2020-04-07 27.61 23.44 24.98 24.5 1016900.0 24.5
2020-04-06 22.62 20.69 21.43 22.49 931000.0 22.49
2020-04-03 22.09 19.11 21.45 19.98 997200.0 19.98
2020-04-02 22.31 20.6 22.31 21.52 955700.0 21.52
2020-04-01 25.31 21.51 24.75 21.64 810200.0 21.64
2020-03-31 27.92 25.47 26.48 26.19 739800.0 26.19
2020-03-30 27.87 23.5 26.0 26.16 706200.0 26.16
2020-03-27 29.24 25.74 28.62 27.17 927300.0 27.03
2020-03-26 32.23 26.29 27.49 29.84 1520100.0 29.69
2020-03-25 28.26 20.0 28.23 25.86 1831000.0 25.73
2020-03-24 27.86 23.52 24.13 25.19 1396500.0 25.06
2020-03-23 22.37 19.06 21.0 20.83 1385600.0 20.72
2020-03-20 23.99 17.02 18.15 20.23 1726100.0 20.13
2020-03-19 18.0 10.58 12.16 17.34 2140900.0 17.25
2020-03-18 20.78 11.97 20.45 12.07 1346800.0 12.01
2020-03-17 25.86 21.5 23.69 21.87 1042900.0 21.76
2020-03-16 25.59 21.9 24.29 22.95 1106600.0 22.83
2020-03-13 28.7 24.29 27.89 27.4 1197300.0 27.26
2020-03-12 33.77 26.04 33.77 26.16 1354500.0 26.03
2020-03-11 38.32 35.21 36.46 35.73 930500.0 35.55
2020-03-10 39.03 35.27 37.59 37.73 900000.0 37.54
2020-03-09 39.19 34.95 39.0 35.03 582000.0 34.85
2020-03-06 41.84 38.2 38.2 40.82 1145500.0 40.61
2020-03-05 44.2 39.05 43.6 39.43 849000.0 39.23
2020-03-04 45.59 42.46 43.8 45.25 516800.0 45.02
2020-03-03 45.9 42.8 43.96 43.02 1020400.0 42.8
2020-03-02 45.52 42.62 45.52 43.6 1126600.0 43.38
2020-02-28 46.65 44.22 44.85 45.4 708100.0 45.17
2020-02-27 47.92 43.53 44.71 46.15 989900.0 45.91
2020-02-26 50.73 46.52 50.73 46.73 795700.0 46.49
2020-02-25 53.22 49.72 53.13 50.29 566000.0 50.03
2020-02-24 55.3 50.88 53.0 52.84 343600.0 52.57
2020-02-21 56.39 55.12 56.05 55.48 284300.0 55.19
2020-02-20 57.19 56.2 56.52 56.59 385200.0 56.3
2020-02-19 57.39 56.08 57.39 56.8 327800.0 56.51
2020-02-18 57.96 56.51 57.58 57.41 190100.0 57.11