SkyWest Inc (SKYW) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	93.34	94.38	91.05	91.51	-1.88%	210,600
2026-10-15	93.38	93.51	92.04	93.26	+0.90%	221,600
2026-10-14	93.21	93.47	91.25	92.43	-2.21%	419,800
2026-10-13	95.91	96.74	93.63	94.52	-0.53%	192,700
2026-10-12	95.76	96.84	94.86	95.02	-1.55%	240,600
2026-10-09	96.16	96.69	95.30	96.52	-0.22%	181,600
2026-10-08	95.36	96.83	95.17	96.73	+0.09%	250,900
2026-10-07	95.93	97.42	95.90	96.64	-1.10%	296,300
2026-10-06	97.78	98.62	96.57	97.71	+1.72%	237,200
2026-10-05	96.50	97.25	95.55	96.06	-0.38%	322,600
2026-10-02	99.53	99.53	96.26	96.43	-1.29%	242,400
2026-10-01	96.81	98.37	95.25	97.69	+0.79%	270,500
2026-09-30	99.15	99.51	96.59	96.92	-2.00%	286,900
2026-09-29	101.61	102.05	98.81	98.90	-1.81%	313,100
2026-09-28	100.78	101.64	99.35	100.72	-1.53%	394,400
2026-09-25	101.88	102.90	100.24	102.29	+1.59%	296,200
2026-09-24	98.87	101.00	97.74	100.69	+1.43%	318,700
2026-09-23	99.96	100.47	98.75	99.27	-1.91%	228,600
2026-09-22	102.88	103.91	100.66	101.20	+1.00%	401,100
2026-09-21	98.12	100.51	97.34	100.20	+3.96%	302,000
2026-09-18	95.65	97.03	95.32	96.38	+0.76%	992,800
2026-09-17	98.03	98.79	95.43	95.65	-1.52%	504,600
2026-09-16	96.56	97.47	95.16	97.13	+1.17%	390,400
2026-09-15	97.28	97.52	94.99	96.01	-1.10%	361,500
2026-09-14	94.94	97.37	94.84	97.08	+0.98%	341,000
2026-09-11	98.00	98.57	95.59	96.14	+0.38%	372,400
2026-09-10	95.11	96.71	94.32	95.78	-0.29%	287,700
2026-09-09	93.67	96.33	93.67	96.06	+1.14%	211,300
2026-09-08	97.48	97.57	94.85	94.98	-4.12%	327,700
2026-09-04	96.37	99.20	96.32	99.06	+2.93%	249,100
2026-09-03	95.82	96.66	94.65	96.24	+1.35%	218,600
2026-09-02	94.74	95.86	94.31	94.96	+1.74%	279,500
2026-09-01	94.01	95.24	93.11	93.34	-1.39%	290,200
2026-08-31	97.71	97.78	94.41	94.66	-4.26%	383,600
2026-08-28	99.88	100.01	98.09	98.87	+0.00%	238,800
2026-08-27	99.71	100.50	98.82	98.87	-2.04%	230,200
2026-08-26	104.71	104.80	100.42	100.93	-2.49%	337,200
2026-08-25	103.59	103.59	101.40	103.51	+1.80%	216,100
2026-08-24	102.68	103.26	101.52	101.68	+0.58%	238,100
2026-08-21	102.20	102.41	100.81	101.09	+0.30%	236,000
2026-08-20	100.70	101.31	99.40	100.79	-1.59%	293,700
2026-08-19	104.15	104.41	101.97	102.42	-0.67%	245,700
2026-08-18	105.42	105.54	102.80	103.11	-2.36%	253,500
2026-08-17	106.63	107.36	105.36	105.60	-1.84%	262,200
2026-08-14	107.69	108.81	106.32	107.58	-0.72%	205,800
2026-08-13	108.86	110.00	107.06	108.36	+1.05%	276,800
2026-08-12	107.92	108.41	105.80	107.23	-0.64%	217,200
2026-08-11	108.25	109.64	106.49	107.92	+0.23%	341,100
2026-08-10	109.81	111.00	107.17	107.67	-3.73%	292,600
2026-08-07	114.19	114.19	111.66	111.84	-1.41%	247,800
2026-08-06	115.94	116.57	113.31	113.44	-2.16%	342,700
2026-08-05	115.31	117.72	114.52	115.94	+0.89%	509,200
2026-08-04	113.27	115.39	112.68	114.92	+3.18%	505,200
2026-08-03	108.74	112.20	108.74	111.38	+4.12%	390,200
2026-07-31	107.59	109.30	106.67	106.97	-1.19%	335,900
2026-07-30	110.59	111.00	107.88	108.26	-1.28%	385,900
2026-07-29	110.93	113.00	108.27	109.66	-3.60%	583,400
2026-07-28	111.89	114.27	109.76	113.75	+3.14%	703,200
2026-07-27	106.10	110.48	106.10	110.29	+6.41%	627,800
2026-07-24	100.04	105.78	98.54	103.65	+7.70%	723,100
2026-07-23	92.76	96.53	92.22	96.24	+0.56%	477,200
2026-07-22	94.86	96.44	94.58	95.70	+0.56%	754,400
2026-07-21	99.24	100.00	95.03	95.17	-4.20%	782,700
2026-07-20	96.95	99.66	96.95	99.34	+2.17%	279,400
2026-07-17	98.75	99.55	95.73	97.23	-3.08%	420,600
2026-07-16	98.69	101.14	98.68	100.32	+0.84%	291,200
2026-07-15	97.41	101.23	97.41	99.48	+2.36%	459,700
2026-07-14	98.18	98.53	96.41	97.19	-0.60%	306,300
2026-07-13	99.47	99.62	97.24	97.78	-1.95%	343,000
2026-07-10	99.21	99.83	98.16	99.72	-0.29%	323,900
2026-07-09	97.31	100.74	97.30	100.01	+3.19%	401,200
2026-07-08	96.08	97.19	95.07	96.92	-0.92%	417,400
2026-07-07	99.20	99.34	96.73	97.82	-0.94%	375,200
2026-07-06	97.64	99.94	97.63	98.75	+1.93%	291,500
2026-07-02	97.19	99.33	95.00	96.88	-1.49%	399,000
2026-07-01	99.81	100.65	98.29	98.35	-0.99%	448,500
2026-06-30	98.40	101.05	98.25	99.33	+0.63%	400,700
2026-06-29	97.62	98.87	96.78	98.71	-0.60%	519,100
2026-06-26	98.40	100.14	97.20	99.31	+1.04%	1,212,600
2026-06-25	97.22	101.35	97.22	98.29	+1.64%	436,200
2026-06-24	94.20	97.44	94.19	96.70	+3.03%	553,100
2026-06-23	92.04	94.74	91.23	93.86	+0.82%	335,800
2026-06-22	92.51	94.18	92.51	93.10	+0.51%	304,300
2026-06-18	92.94	94.65	92.31	92.63	+0.99%	754,400
2026-06-17	91.88	93.78	91.48	91.72	-0.33%	392,600
2026-06-16	93.30	94.58	91.72	92.02	+0.07%	422,700
2026-06-15	94.04	95.15	91.79	91.96	+0.23%	392,600
2026-06-12	90.01	91.94	89.18	91.75	+2.27%	377,400
2026-06-11	85.06	89.98	85.06	89.71	+5.29%	414,400
2026-06-10	87.00	87.95	85.00	85.20	-2.94%	422,700
2026-06-09	85.59	88.42	84.68	87.78	+5.06%	388,700
2026-06-08	84.04	85.12	83.27	83.55	-1.07%	541,700
2026-06-05	82.90	84.68	82.85	84.45	+1.32%	358,600
2026-06-04	82.50	84.24	82.25	83.35	+2.66%	414,300
2026-06-03	81.39	81.48	80.01	81.19	-0.77%	402,900
2026-06-02	82.10	82.70	81.38	81.82	-0.10%	432,400
2026-06-01	83.51	83.87	80.51	81.90	-4.38%	427,600
2026-05-29	86.16	87.37	85.52	85.65	-0.66%	430,600
2026-05-28	85.13	87.00	84.93	86.22	-0.48%	305,400
2026-05-27	87.20	89.68	86.28	86.64	-0.16%	335,100
2026-05-26	86.00	87.63	86.00	86.78	+2.31%	304,900
2026-05-22	85.11	85.49	83.92	84.82	+0.08%	272,700
2026-05-21	81.84	85.10	81.51	84.75	+1.75%	295,500
2026-05-20	78.40	83.62	77.89	83.29	+6.24%	514,300
2026-05-19	81.13	81.13	78.04	78.40	-4.14%	381,000
2026-05-18	81.55	84.30	81.50	81.79	+0.66%	406,600
2026-05-15	82.74	83.16	81.00	81.25	-2.93%	390,400
2026-05-14	85.84	86.64	82.02	83.70	-1.44%	518,800
2026-05-13	84.54	85.96	84.01	84.92	-0.22%	267,900
2026-05-12	86.05	86.05	83.75	85.11	-1.10%	287,500
2026-05-11	87.24	87.29	85.93	86.06	-2.46%	247,500
2026-05-08	87.67	89.13	87.40	88.23	+0.64%	242,600
2026-05-07	88.81	90.16	87.45	87.67	-0.17%	490,100
2026-05-06	86.33	88.00	85.77	87.82	+5.53%	354,200
2026-05-05	81.85	83.87	81.85	83.22	+2.27%	301,300
2026-05-04	83.37	84.27	81.10	81.37	-2.60%	383,100
2026-05-01	82.30	84.09	81.53	83.54	+1.73%	422,600
2026-04-30	80.77	83.29	80.77	82.12	+2.01%	478,300
2026-04-29	81.99	82.75	80.00	80.50	-2.85%	568,900
2026-04-28	83.34	83.96	82.19	82.86	-0.80%	516,500
2026-04-27	85.80	87.13	82.29	83.53	-2.97%	651,500
2026-04-24	87.96	93.00	85.24	86.09	-7.18%	846,700
2026-04-23	91.77	93.80	91.37	92.75	+1.22%	353,800
2026-04-22	94.33	94.33	90.88	91.63	-2.86%	343,100
2026-04-21	95.36	96.67	93.29	94.33	-1.63%	317,300
2026-04-20	97.41	98.73	95.69	95.89	-3.43%	309,700
2026-04-17	97.94	101.38	97.82	99.30	+4.77%	312,300
2026-04-16	96.60	97.47	94.54	94.78	-2.18%	312,200
2026-04-15	97.75	98.15	96.48	96.89	-1.23%	225,300
2026-04-14	95.94	99.16	95.76	98.10	+3.36%	284,800
2026-04-13	92.86	94.97	91.88	94.91	+0.64%	324,900
2026-04-10	94.88	95.55	93.61	94.31	-0.59%	252,000
2026-04-09	94.01	95.47	92.87	94.87	-0.29%	411,700
2026-04-08	98.91	101.36	94.50	95.15	+2.72%	678,400
2026-04-07	91.56	93.74	91.20	92.63	-0.15%	388,700
2026-04-06	90.99	93.36	90.20	92.77	+1.38%	278,900
2026-04-02	90.51	92.57	89.15	91.51	-2.34%	318,300
2026-04-01	93.00	95.57	92.33	93.70	+2.04%	456,300
2026-03-31	90.30	92.15	88.43	91.83	+3.92%	406,900
2026-03-30	89.57	90.13	87.93	88.37	-1.44%	407,400
2026-03-27	92.47	93.38	88.89	89.66	-4.60%	382,100
2026-03-26	92.67	94.94	92.67	93.98	-0.16%	275,400
2026-03-25	93.82	95.75	92.84	94.13	+2.59%	335,000
2026-03-24	89.56	92.33	89.52	91.75	+0.61%	308,400
2026-03-23	91.84	93.11	90.45	91.19	+3.75%	409,500
2026-03-20	89.28	89.95	87.44	87.89	-1.65%	1,191,100
2026-03-19	87.66	89.94	86.65	89.36	+0.45%	369,400
2026-03-18	90.99	91.13	88.72	88.96	-3.49%	483,200
2026-03-17	92.31	94.35	91.23	92.18	+1.39%	415,300
2026-03-16	89.97	91.64	89.69	90.92	+1.56%	336,900
2026-03-13	90.29	90.54	88.01	89.52	+0.01%	435,300
2026-03-12	88.80	91.16	88.65	89.51	-1.44%	463,700
2026-03-11	90.85	92.68	89.44	90.82	-1.25%	310,500
2026-03-10	92.36	95.47	91.43	91.97	-1.32%	349,478
2026-03-09	89.19	93.94	86.89	93.20	+1.27%	499,871
2026-03-06	92.43	93.27	90.39	92.03	-3.49%	360,100
2026-03-05	98.45	98.93	94.57	95.36	-4.98%	314,400
2026-03-04	101.86	102.58	99.96	100.36	-0.39%	295,200
2026-03-03	98.41	102.20	96.98	100.75	-0.94%	267,400
2026-03-02	100.93	103.14	100.00	101.71	-2.28%	294,000
2026-02-27	105.90	106.64	103.34	104.08	-4.26%	406,000
2026-02-26	109.00	111.01	107.30	108.71	+0.95%	253,300
2026-02-25	107.15	108.54	105.15	107.69	+0.87%	244,000
2026-02-24	102.14	107.02	102.14	106.76	+4.75%	328,600
2026-02-23	102.41	103.30	99.42	101.92	-1.27%	366,700
2026-02-20	101.51	103.60	100.56	103.23	+1.26%	264,600
2026-02-19	104.37	104.37	101.07	101.95	-3.19%	199,000
2026-02-18	107.43	109.72	104.39	105.31	-1.97%	278,200
2026-02-17	104.24	107.75	104.00	107.43	+3.13%	217,100
2026-02-13	103.93	105.27	102.35	104.17	+0.14%	182,054
2026-02-12	105.52	107.00	101.83	104.02	-0.50%	260,958
2026-02-11	106.19	107.76	103.50	104.54	-1.18%	198,792
2026-02-10	104.73	106.85	104.68	105.79	+0.21%	216,239
2026-02-09	106.02	106.76	103.77	105.57	-0.37%	289,609
2026-02-06	102.78	106.65	101.79	105.96	+4.12%	300,274
2026-02-05	103.30	104.33	101.11	101.77	-1.30%	239,035
2026-02-04	102.64	104.00	100.58	103.11	+1.62%	231,110
2026-02-03	99.90	103.50	99.90	101.47	+1.06%	334,715
2026-02-02	97.50	101.40	97.48	100.41	+4.03%	324,177
2026-01-30	96.12	100.64	95.15	96.52	-4.93%	540,369
2026-01-29	97.93	102.26	97.72	101.53	+4.15%	531,236
2026-01-28	98.99	100.46	97.19	97.48	-0.73%	269,987
2026-01-27	101.22	101.22	97.98	98.20	-2.45%	199,992
2026-01-26	100.80	102.40	100.04	100.67	-0.97%	338,033
2026-01-23	102.18	102.41	100.14	101.66	-2.27%	280,062
2026-01-22	102.49	105.38	102.49	104.02	+2.01%	290,553
2026-01-21	98.12	102.41	98.12	101.97	+4.33%	320,505
2026-01-20	97.52	99.32	96.75	97.73	-1.98%	220,503
2026-01-16	100.29	100.81	98.56	99.71	-0.40%	259,378
2026-01-15	96.48	100.22	96.43	100.11	+3.96%	203,385
2026-01-14	96.94	97.50	95.23	96.30	-0.66%	257,123
2026-01-13	97.87	99.84	96.34	96.94	-1.63%	257,286
2026-01-12	100.10	100.14	98.08	98.55	-2.11%	235,597
2026-01-09	99.35	101.64	98.58	100.67	+2.00%	255,367
2026-01-08	97.07	98.96	96.70	98.70	+0.94%	298,283
2026-01-07	102.11	102.28	97.64	97.78	-3.60%	252,922
2026-01-06	103.13	103.18	100.68	101.43	-2.01%	280,173
2026-01-05	101.00	105.00	101.00	103.51	+2.28%	246,618
2026-01-02	100.52	101.63	99.83	101.20	+0.79%	137,371
2025-12-31	101.05	101.37	100.36	100.41	-0.61%	251,328
2025-12-30	100.24	101.49	99.97	101.03	+0.40%	280,137
2025-12-29	102.75	103.02	100.45	100.63	-2.07%	205,740
2025-12-26	102.93	102.99	101.98	102.75	-0.16%	106,396
2025-12-24	102.21	103.54	102.01	102.91	+0.55%	99,115
2025-12-23	103.95	104.11	102.04	102.35	-2.05%	201,168
2025-12-22	103.42	105.00	103.18	104.49	+0.37%	186,049
2025-12-19	104.23	105.27	103.89	104.10	-0.17%	689,674
2025-12-18	103.33	105.27	103.17	104.28	+2.34%	328,740
2025-12-17	103.42	105.27	101.56	101.90	-1.56%	315,631
2025-12-16	104.12	106.09	102.57	103.51	+0.07%	385,349
2025-12-15	106.23	107.82	103.32	103.44	-2.27%	515,293
2025-12-12	107.67	108.70	105.19	105.84	-1.49%	286,827
2025-12-11	107.00	108.50	105.81	107.44	+0.82%	241,467
2025-12-10	103.67	106.78	103.10	106.57	+2.95%	302,078
2025-12-09	103.34	104.64	102.89	103.52	+0.13%	181,068
2025-12-08	103.77	104.45	103.11	103.39	-0.01%	229,534
2025-12-05	101.40	103.63	100.65	103.40	+1.24%	233,608
2025-12-04	102.79	104.14	101.90	102.13	-1.08%	285,273
2025-12-03	101.09	103.50	100.92	103.24	+2.31%	245,227
2025-12-02	100.21	101.50	99.03	100.91	+1.63%	388,469
2025-12-01	99.56	101.15	98.73	99.29	-2.20%	232,331
2025-11-28	101.00	102.33	99.52	101.52	+0.30%	140,900
2025-11-26	98.86	102.75	98.86	101.22	+1.89%	466,063
2025-11-25	96.97	100.06	96.94	99.34	+3.27%	265,295
2025-11-24	95.34	97.00	94.88	96.19	+0.84%	237,131
2025-11-21	92.99	96.51	92.99	95.39	+3.09%	292,161
2025-11-20	94.98	95.07	91.84	92.53	-0.69%	321,296
2025-11-19	94.55	95.01	92.66	93.17	-0.53%	218,826
2025-11-18	92.28	94.57	92.01	93.67	+0.75%	266,473
2025-11-17	96.69	96.69	92.61	92.97	-3.76%	222,120
2025-11-14	97.18	98.32	96.20	96.60	-2.29%	188,449
2025-11-13	99.92	101.54	98.60	98.86	-2.08%	215,434
2025-11-12	97.64	101.45	97.62	100.96	+3.94%	323,141
2025-11-11	97.83	98.93	96.60	97.13	-1.25%	285,147
2025-11-10	99.21	100.30	97.08	98.36	-0.24%	266,720
2025-11-07	96.13	99.86	95.04	98.60	+1.79%	295,188
2025-11-06	97.80	98.80	96.18	96.87	-1.88%	239,187
2025-11-05	95.50	99.00	95.50	98.73	+3.88%	343,097
2025-11-04	99.00	99.00	94.87	95.04	-5.48%	362,131
2025-11-03	101.14	101.70	98.74	100.55	+0.07%	525,403
2025-10-31	99.45	103.00	96.50	100.48	+5.63%	539,029
2025-10-30	96.00	97.00	94.98	95.12	-1.54%	355,574
2025-10-29	98.14	99.65	95.81	96.61	-2.04%	275,796
2025-10-28	100.67	101.11	98.31	98.62	-2.46%	292,279
2025-10-27	100.00	101.68	100.00	101.11	+0.76%	280,777
2025-10-24	99.59	101.03	99.59	100.35	+1.31%	168,332
2025-10-23	101.05	101.30	98.74	99.05	-1.56%	157,136
2025-10-22	101.70	102.42	100.44	100.62	-0.96%	202,768
2025-10-21	100.69	102.32	100.69	101.60	+0.33%	160,852
2025-10-20	99.43	101.76	98.92	101.27	+2.22%	174,643

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Juin (+10.47%). Pire mois : Mars (-9.56%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+7.50%
Févr-6.33%
Mars-9.56%
Avr-5.57%
Mai+7.51%
Juin+10.47%
Juil+10.08%
Août-1.87%
Sept-6.22%
Oct-0.42%
Nov+0.96%
Déc+1.13%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de SkyWest Inc (SKYW) ?

91.51 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de SKYW ?

Plus haut à 117.72 et plus bas à 77.89 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de SkyWest Inc ?

Historiquement, le mois le plus fort de SKYW a été Juin (moyenne +10.47%) et le plus faible Mars (moyenne -9.56%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.