SkyWest, Inc.
SKYWNASDAQIndustrials● Active
$83.55
$-0.91(-1.07%)
Market Cap$3.3B
P/E Ratio—
52W High$123.94
52W Low$77.89
SkyWest, Inc.（SKYW）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
skyw · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$135.57
Jan 31, 2025
-38.4% from here
5-Year Low5Y
$14.76
Dec 29, 2022
+466.0% from low
IPO Priceadj.
$1.67
Jun 26, 1986
+4.9K% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SKYW
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $84.04 | $85.12 | $83.27 | $83.55 | $83.55 | 535K | -0.58% |
| Jun 5, 2026 | $82.90 | $84.68 | $82.85 | $84.45 | $84.45 | 359K | +1.87% |
| Jun 4, 2026 | $82.50 | $84.24 | $82.25 | $83.35 | $83.35 | 414K | +1.03% |
| Jun 3, 2026 | $81.39 | $81.48 | $80.01 | $81.19 | $81.19 | 403K | -0.25% |
| Jun 2, 2026 | $82.10 | $82.70 | $81.38 | $81.82 | $81.82 | 432K | -0.34% |
| Jun 1, 2026 | $83.51 | $83.87 | $80.51 | $81.90 | $81.90 | 428K | -1.93% |
| May 29, 2026 | $86.16 | $87.37 | $85.52 | $85.65 | $85.65 | 431K | -0.59% |
| May 28, 2026 | $85.13 | $87.00 | $84.93 | $86.22 | $86.22 | 306K | +1.28% |
| May 27, 2026 | $87.20 | $89.68 | $86.28 | $86.64 | $86.64 | 335K | -0.64% |
| May 26, 2026 | $86.00 | $87.63 | $86.00 | $86.78 | $86.78 | 305K | +0.91% |
| May 22, 2026 | $85.11 | $85.49 | $83.92 | $84.82 | $84.82 | 273K | -0.34% |
| May 21, 2026 | $81.84 | $85.10 | $81.51 | $84.75 | $84.75 | 296K | +3.56% |
| May 20, 2026 | $78.40 | $83.62 | $77.89 | $83.29 | $83.29 | 514K | +6.24% |
| May 19, 2026 | $81.13 | $81.13 | $78.04 | $78.40 | $78.40 | 381K | -3.36% |
| May 18, 2026 | $81.55 | $84.30 | $81.50 | $81.79 | $81.79 | 407K | +0.29% |
| May 15, 2026 | $82.74 | $83.16 | $81.00 | $81.25 | $81.25 | 390K | -1.80% |
| May 14, 2026 | $85.84 | $86.64 | $82.02 | $83.70 | $83.70 | 519K | -2.49% |
| May 13, 2026 | $84.54 | $85.96 | $84.01 | $84.92 | $84.92 | 268K | +0.45% |
| May 12, 2026 | $86.05 | $86.05 | $83.75 | $85.11 | $85.11 | 288K | -1.09% |
| May 11, 2026 | $87.24 | $87.29 | $85.93 | $86.06 | $86.06 | 248K | -1.35% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SKYW
Jan 1 → Dec 31 · 6 years2026-16.9%$100.52 → $83.55
-16.9%
2025+0.1%$100.28 → $100.41
+0.1%
2024+93.1%$51.86 → $100.13
+93.1%
2023+210.9%$16.79 → $52.20
+210.9%
2022-58.5%$39.76 → $16.51
-58.5%
2021-20.5%$49.41 → $39.30
-20.5%
Best Year2023 · +210.9%
Worst Year2022 · -58.5%
Positive Years3 / 6
Avg Annual Return+34.7%
6Y Total Return+69.1%
6Y CAGR~+9.1% / yr
Similar Companies in Industrials
View sector
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2BWhat If You Invested in SKYW?
If you invested $1,000 in SKYW at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$50,027
Total Return+4902.7%
CAGR~+10.3% / yr
Profit+$49,027
Based on Jun 26, 1986 · $1.67Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
SkyWest, Inc.（SKYW）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $83.55。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SKYW 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SKYW 历史股价FMP 日线复权 OHLCV