SKYW: SkyWest Inc.

As of Friday, October 23rd, 2026

$ 93.03

-2.70 -2.82%

Open: 93.64
High: 93.64
Low: 91.42
Volume: 267,283
Previous Close on Thursday, October 22nd, 2026

$ 95.73

+1.48 +1.57%

Open: 92.65
High: 96.43
Low: 92.65
Volume: 247,952

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-23 93.64 93.64 91.42 93.03 267,283 -2.70 -2.82
2026-10-22 92.65 96.43 92.65 95.73 247,952 +1.48 +1.57
2026-10-21 92.35 96.35 92.09 94.25 255,066 +1.90 +2.06
2026-10-20 90.38 95.07 90.38 92.35 224,343 +1.90 +2.10
2026-10-19 92.85 92.85 90.16 90.45 2,131 -1.06 -1.16
2026-10-16 93.34 94.38 91.05 91.51 204,866 -1.75 -1.88
2026-10-15 93.50 93.51 92.04 93.26 219,841 +0.83 +0.90
2026-10-14 93.21 93.47 91.25 92.43 38,276 -2.09 -2.21
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 96.43
On 2026-10-22		 90.16
On 2026-10-19		 1.52 1.66 96.43
On 2026-10-22		 91.42
On 2026-10-23		 -5.20 93.16
10D 96.84
On 2026-10-12		 90.16
On 2026-10-19		 -3.49 -3.62 96.84
On 2026-10-12		 90.16
On 2026-10-19		 -6.90 93.26
20D 102.05
On 2026-09-29		 90.16
On 2026-10-19		 -9.26 -9.05 102.05
On 2026-09-29		 90.16
On 2026-10-19		 -11.65 95.34
WTD 96.43
On 2026-10-22		 90.16
On 2026-10-19		 1.52 1.66 96.43
On 2026-10-22		 91.42
On 2026-10-23		 -5.20 93.16
MTD 99.53
On 2026-10-02		 90.16
On 2026-10-19		 -3.89 -4.01 99.53
On 2026-10-02		 90.16
On 2026-10-19		 -9.41 94.73
As of Friday, October 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.00 -7.50 -2.56 6,512,328
KO

The Coca-Cola Company

92.81 -2.54 -2.66 18,717,905
PFE

Pfizer Inc.

29.98 -0.35 -1.16 29,385,923
VZ

Verizon Communications Inc.

44.52 -0.59 -1.31 51,064,307
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,215.16 -652.82 -1.23 345,561,367
DJTA

Dow Jones Transportation Average

20,041.91 -252.52 -1.24 72,296,813
SPX

S&P 500 Index

7,623.68 -39.75 -0.52
OEX

S&P 100 Index

3,777.59 -18.58 -0.49
NDX

NASDAQ 100 Index

28,957.53 -1.16 0.00
NYA

NYSE Composite Index

24,117.27 -158.45 -0.65
XAX

NYSE AMEX Composite Index

8,470.76 +110.07 +1.32
RUI

RUSSELL 1000 Index

4,146.93 -20.44 -0.49
RUT

Russell 2000 Index

2,775.90 -8.13 -0.29
RUA

Russell 3000 Index

4,317.27 -20.94 -0.48
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.82 +0.23 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.96 +0.37 +1.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.48 +0.43 +2.14
 
Recent
Ticker Last Chg %Chg Volume
IJJ

iShares S&P MidCap 400 Value ETF

143.20 -0.76 -0.53 133,253
BKLN

PowerShares Senior Loan ETF

20.27 -0.02 -0.11 13,384,854
SKYW

SkyWest Inc.

93.03 -2.70 -2.82 267,283