STOCK FUTURES SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

Owner of Facebook and Instagram plans to spend up to US$10B on AI infrastructure investments

SkyWest, Inc. (SKYW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

71.35

-2.96

(-3.98%)

At close: 04:00PM EDT

70.13

-1.22

(-1.71%)

Pre-Market:

07:16AM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	73.59	74.41	70.47	71.35	71.35	745,900
Apr 23, 2024	71.11	74.52	70.27	74.31	74.31	663,800
Apr 22, 2024	69.46	71.80	69.30	71.38	71.38	457,000
Apr 19, 2024	67.85	69.75	67.75	69.13	69.13	515,100
Apr 18, 2024	67.38	69.28	67.01	68.03	68.03	630,400
Apr 17, 2024	67.79	68.53	66.02	66.73	66.73	276,000
Apr 16, 2024	66.62	66.80	64.65	66.69	66.69	349,900
Apr 15, 2024	68.00	69.47	66.50	66.90	66.90	351,300
Apr 12, 2024	67.80	67.94	66.61	67.72	67.72	278,200
Apr 11, 2024	67.92	68.89	66.74	68.89	68.89	276,400
Apr 10, 2024	69.69	70.60	67.50	67.66	67.66	351,700
Apr 09, 2024	70.55	70.71	68.01	69.48	69.48	331,500
Apr 08, 2024	69.50	71.16	69.32	70.74	70.74	431,500
Apr 05, 2024	68.68	69.27	68.60	69.22	69.22	362,800
Apr 04, 2024	69.38	69.97	67.35	67.97	67.97	305,200
Apr 03, 2024	67.77	69.33	67.77	69.06	69.06	292,800
Apr 02, 2024	68.00	68.40	66.71	68.39	68.39	377,400
Apr 01, 2024	69.07	69.59	68.48	68.74	68.74	288,600
Mar 28, 2024	69.49	70.33	68.77	69.08	69.08	353,200
Mar 27, 2024	68.79	69.68	68.19	69.48	69.48	322,400
Mar 26, 2024	68.34	69.60	68.05	68.28	68.28	305,300
Mar 25, 2024	66.91	68.53	66.58	68.29	68.29	273,900
Mar 22, 2024	68.29	68.42	66.99	67.14	67.14	301,200
Mar 21, 2024	67.37	68.47	66.95	68.42	68.42	353,500
Mar 20, 2024	65.24	67.40	64.74	67.30	67.30	453,600
Mar 19, 2024	65.00	65.67	64.30	65.24	65.24	435,700
Mar 18, 2024	66.40	67.85	65.29	65.51	65.51	661,500
Mar 15, 2024	65.80	67.46	65.72	66.34	66.34	4,979,400
Mar 14, 2024	67.26	67.49	65.32	66.13	66.13	618,600
Mar 13, 2024	67.28	68.06	66.72	67.64	67.64	454,000
Mar 12, 2024	66.19	67.76	65.28	67.43	67.43	417,700
Mar 11, 2024	67.54	67.65	65.53	66.67	66.67	306,500
Mar 08, 2024	68.45	69.16	67.25	67.59	67.59	559,800
Mar 07, 2024	67.93	68.44	67.53	68.24	68.24	340,900
Mar 06, 2024	66.60	68.34	66.25	67.63	67.63	514,600
Mar 05, 2024	65.10	66.60	64.74	66.50	66.50	491,500
Mar 04, 2024	64.70	67.07	64.36	65.33	65.33	683,200
Mar 01, 2024	64.90	65.89	63.88	64.70	64.70	440,900
Feb 29, 2024	62.00	64.41	61.60	64.22	64.22	616,300
Feb 28, 2024	61.09	62.51	61.09	61.56	61.56	556,200
Feb 27, 2024	61.69	62.45	61.12	61.56	61.56	387,500
Feb 26, 2024	60.30	61.50	60.19	61.09	61.09	476,800
Feb 23, 2024	60.95	61.02	59.92	60.49	60.49	407,200
Feb 22, 2024	60.28	61.40	59.92	61.04	61.04	431,500
Feb 21, 2024	60.38	60.65	59.08	59.96	59.96	443,200
Feb 20, 2024	58.77	61.27	58.58	60.76	60.76	1,413,600
Feb 16, 2024	58.35	59.67	57.62	59.07	59.07	337,700
Feb 15, 2024	59.62	59.71	58.34	58.92	58.92	242,900
Feb 14, 2024	60.00	60.20	58.47	59.27	59.27	322,400
Feb 13, 2024	58.70	59.99	57.15	59.22	59.22	487,900
Feb 12, 2024	59.63	60.70	59.13	59.77	59.77	531,600
Feb 09, 2024	59.69	60.10	58.71	59.32	59.32	311,100
Feb 08, 2024	59.72	60.21	59.08	59.69	59.69	504,300
Feb 07, 2024	59.69	60.51	58.68	59.33	59.33	621,400
Feb 06, 2024	59.32	60.14	58.87	59.57	59.57	617,500
Feb 05, 2024	59.19	60.40	58.65	59.62	59.62	848,900
Feb 02, 2024	54.96	59.11	53.68	58.51	58.51	955,300
Feb 01, 2024	53.51	54.21	52.78	54.09	54.09	504,600
Jan 31, 2024	54.57	54.93	53.13	53.26	53.26	410,300
Jan 30, 2024	54.34	54.88	53.83	54.75	54.75	284,500
Jan 29, 2024	54.35	54.57	53.72	54.55	54.55	203,900
Jan 26, 2024	53.00	54.63	53.00	54.08	54.08	464,300
Jan 25, 2024	52.84	53.80	52.35	52.69	52.69	375,500
Jan 24, 2024	51.79	52.47	51.44	51.66	51.66	324,600
Jan 23, 2024	51.80	52.58	50.89	51.05	51.05	279,000
Jan 22, 2024	50.00	51.10	49.80	50.81	50.81	338,600
Jan 19, 2024	50.00	50.00	48.42	49.74	49.74	286,800
Jan 18, 2024	49.01	50.08	48.68	49.75	49.75	295,900
Jan 17, 2024	48.43	49.49	48.43	48.82	48.82	237,300
Jan 16, 2024	49.12	49.42	48.28	49.22	49.22	301,500
Jan 12, 2024	50.02	50.15	48.64	49.72	49.72	281,800
Jan 11, 2024	50.29	50.48	48.60	50.28	50.28	266,000
Jan 10, 2024	50.37	50.78	49.82	50.27	50.27	201,100
Jan 09, 2024	51.00	51.40	50.33	50.35	50.35	193,100
Jan 08, 2024	51.34	52.11	50.73	51.64	51.64	274,500
Jan 05, 2024	50.96	52.35	50.96	51.21	51.21	281,400
Jan 04, 2024	50.46	52.24	50.46	51.48	51.48	341,400
Jan 03, 2024	51.01	51.01	49.49	50.01	50.01	405,600
Jan 02, 2024	51.86	52.40	50.58	51.69	51.69	275,600
Dec 29, 2023	52.67	52.82	51.87	52.20	52.20	256,200
Dec 28, 2023	52.55	53.76	52.55	52.87	52.87	282,300
Dec 27, 2023	52.00	53.13	51.91	52.61	52.61	301,500
Dec 26, 2023	51.70	52.29	51.05	51.96	51.96	230,300
Dec 22, 2023	50.73	52.20	50.73	51.70	51.70	263,700
Dec 21, 2023	51.13	51.65	50.60	50.83	50.83	211,300
Dec 20, 2023	51.20	52.32	50.34	50.35	50.35	345,800
Dec 19, 2023	50.62	51.87	50.60	51.13	51.13	320,700
Dec 18, 2023	49.37	50.87	49.03	50.34	50.34	403,600
Dec 15, 2023	49.23	49.52	48.58	49.37	49.37	1,974,100
Dec 14, 2023	50.25	51.06	48.65	49.01	49.01	450,000
Dec 13, 2023	48.90	49.95	47.33	49.88	49.88	469,000
Dec 12, 2023	48.50	49.68	48.42	48.98	48.98	519,500
Dec 11, 2023	48.86	48.86	47.32	48.68	48.68	361,700
Dec 08, 2023	48.34	49.25	48.15	49.01	49.01	591,200
Dec 07, 2023	48.73	49.22	47.58	48.39	48.39	391,200
Dec 06, 2023	49.81	50.48	48.28	48.38	48.38	332,200
Dec 05, 2023	49.05	49.20	47.86	49.19	49.19	431,700
Dec 04, 2023	48.09	49.98	48.09	49.56	49.56	526,300
Dec 01, 2023	47.06	48.53	46.76	48.20	48.20	338,600
Nov 30, 2023	46.14	47.41	45.99	47.28	47.28	295,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7294-0.0004(-0.05%)

CRUDE OIL83.11+0.30(+0.36%)

Bitcoin CAD87,375.23-3,751.37(-4.12%)

STOCK FUTURES SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

SkyWest, Inc. (SKYW)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7294
-0.0004(-0.05%)

CRUDE OIL
83.11
+0.30(+0.36%)

Bitcoin CAD
87,375.23
-3,751.37(-4.12%)