Skywest Stock Price History
| SKYW Stock | USD 113.15 1.36 1.19% |
Below is the normalized historical share price chart for SkyWest extending back to June 26, 1986. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of SkyWest stands at 113.15, as last reported on the 19th of July, with the highest price reaching 115.10 and the lowest price hitting 112.13 during the day.
If you're considering investing in SkyWest Stock, it is important to understand the factors that can impact its price. SkyWest appears to be very steady, given 3 months investment horizon. SkyWest owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.27, which indicates the firm had a 0.27 % return per unit of risk over the last 3 months. By inspecting SkyWest's technical indicators, you can evaluate if the expected return of 0.51% is justified by implied risk. Please review SkyWest's Risk Adjusted Performance of 0.233, coefficient of variation of 409.53, and Semi Deviation of 1.08 to confirm if our risk estimates are consistent with your expectations. At this time, SkyWest's Total Stockholder Equity is fairly stable compared to the past year. Common Stock Shares Outstanding is likely to climb to about 51.2 M in 2025, whereas Common Stock is likely to drop slightly above 462.7 M in 2025. . At this time, SkyWest's Price Earnings Ratio is fairly stable compared to the past year. Price Earnings To Growth Ratio is likely to climb to 0.03 in 2025, whereas Price Book Value Ratio is likely to drop 1.33 in 2025. SkyWest Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 26th of March 1990 | 200 Day MA 99.8024 | 50 Day MA 101.311 | Beta 1.906 |
Sharpe Ratio = 0.2734
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | SKYW | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.86 actual daily | 16 84% of assets are more volatile |
Expected Return
| 0.51 actual daily | 10 90% of assets have higher returns |
Risk-Adjusted Return
| 0.27 actual daily | 21 79% of assets perform better |
Based on monthly moving average SkyWest is performing at about 21% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of SkyWest by adding it to a well-diversified portfolio.
Price Book 1.844 | Enterprise Value Ebitda 10.9441 | Price Sales 1.2467 | Shares Float 39.9 M | Wall Street Target Price 117.4 |
SkyWest Stock Price History Chart
There are several ways to analyze SkyWest Stock price data. The simplest method is using a basic SkyWest candlestick price chart, which shows SkyWest price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 17, 2025 | 114.51 |
| Lowest Price | April 22, 2025 | 85.63 |
SkyWest July 19, 2025 Stock Price Synopsis
Various analyses of SkyWest's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell SkyWest Stock. It can be used to describe the percentage change in the price of SkyWest from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of SkyWest Stock.| SkyWest Accumulation Distribution | 10,756 | |
| SkyWest Price Daily Balance Of Power | (0.46) | |
| SkyWest Price Rate Of Daily Change | 0.99 | |
| SkyWest Price Action Indicator | (1.14) |
SkyWest July 19, 2025 Stock Price Analysis
SkyWest Stock Price History Data
The price series of SkyWest for the period between Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 31.06 with a coefficient of variation of 7.82. The price distribution for the period has arithmetic mean of 99.33. The median price for the last 90 days is 100.65. The company completed stock split (2:1) on 18th of December 2000. SkyWest had dividends distributed to its stock-holders on 2020-03-30.| Open | High | Low | Close | Volume | ||
07/18/2025 | 115.10 | 115.10 | 112.13 | 113.15 | 416,851 | |
| 07/17/2025 | 111.64 | 114.94 | 111.64 | 114.51 | 561,744 | |
07/16/2025 | 112.57 | 113.14 | 109.34 | 111.03 | 371,281 | |
07/15/2025 | 112.73 | 113.00 | 110.82 | 111.26 | 242,896 | |
| 07/14/2025 | 111.79 | 113.00 | 110.05 | 112.75 | 288,909 | |
| 07/11/2025 | 112.82 | 112.86 | 110.00 | 111.76 | 339,844 | |
| 07/10/2025 | 109.92 | 115.40 | 109.74 | 113.61 | 525,567 | |
| 07/09/2025 | 107.62 | 108.99 | 105.97 | 106.86 | 286,579 | |
| 07/08/2025 | 108.31 | 110.20 | 106.46 | 106.68 | 349,594 | |
07/07/2025 | 107.16 | 109.07 | 106.35 | 107.46 | 343,666 | |
| 07/03/2025 | 105.79 | 108.48 | 105.38 | 107.78 | 242,898 | |
07/02/2025 | 104.16 | 105.69 | 102.63 | 105.66 | 313,374 | |
07/01/2025 | 104.46 | 105.50 | 103.38 | 104.10 | 340,707 | |
06/30/2025 | 103.89 | 104.31 | 102.20 | 102.97 | 631,916 | |
06/27/2025 | 101.27 | 104.09 | 100.98 | 103.40 | 563,492 | |
06/26/2025 | 100.17 | 101.15 | 99.57 | 101.00 | 175,514 | |
| 06/25/2025 | 100.20 | 100.92 | 98.68 | 99.09 | 206,241 | |
06/24/2025 | 99.39 | 101.00 | 98.51 | 100.27 | 194,343 | |
06/23/2025 | 95.06 | 98.02 | 93.28 | 97.79 | 258,057 | |
06/20/2025 | 96.94 | 97.73 | 95.11 | 95.22 | 376,988 | |
| 06/18/2025 | 96.02 | 97.64 | 95.68 | 96.87 | 192,425 | |
06/17/2025 | 96.39 | 97.84 | 95.47 | 96.43 | 219,185 | |
06/16/2025 | 97.07 | 98.61 | 96.60 | 97.91 | 234,440 | |
06/13/2025 | 95.91 | 97.50 | 95.22 | 95.81 | 253,869 | |
06/12/2025 | 99.41 | 99.41 | 97.23 | 98.96 | 195,556 | |
06/11/2025 | 102.88 | 104.59 | 99.75 | 99.96 | 211,614 | |
06/10/2025 | 103.70 | 104.00 | 101.64 | 102.81 | 231,487 | |
06/09/2025 | 103.67 | 104.13 | 102.51 | 102.95 | 223,294 | |
06/06/2025 | 102.43 | 103.48 | 101.44 | 103.26 | 185,823 | |
06/05/2025 | 100.24 | 102.07 | 99.99 | 100.84 | 302,160 | |
06/04/2025 | 103.31 | 103.75 | 100.46 | 100.65 | 289,768 | |
06/03/2025 | 103.38 | 104.55 | 102.31 | 103.49 | 365,532 | |
06/02/2025 | 100.81 | 103.43 | 99.84 | 103.33 | 273,336 | |
05/30/2025 | 101.10 | 102.05 | 100.31 | 101.45 | 352,355 | |
| 05/29/2025 | 101.90 | 103.00 | 101.70 | 102.35 | 251,439 | |
05/28/2025 | 101.42 | 102.00 | 100.45 | 101.52 | 306,027 | |
| 05/27/2025 | 99.56 | 101.80 | 99.12 | 101.65 | 346,023 | |
05/23/2025 | 96.33 | 98.47 | 96.23 | 97.92 | 162,895 | |
05/22/2025 | 98.09 | 99.35 | 97.73 | 98.65 | 193,917 | |
05/21/2025 | 99.34 | 99.96 | 97.49 | 98.34 | 259,757 | |
05/20/2025 | 101.27 | 102.02 | 100.00 | 100.65 | 178,059 | |
05/19/2025 | 102.21 | 102.86 | 100.46 | 101.85 | 208,163 | |
05/16/2025 | 101.97 | 103.31 | 101.17 | 102.67 | 289,372 | |
05/15/2025 | 102.47 | 102.68 | 101.50 | 101.71 | 264,988 | |
05/14/2025 | 103.31 | 104.89 | 101.79 | 102.28 | 440,295 | |
05/13/2025 | 101.70 | 104.56 | 101.25 | 103.84 | 381,108 | |
| 05/12/2025 | 106.11 | 106.11 | 100.94 | 101.96 | 379,653 | |
05/09/2025 | 100.75 | 101.88 | 98.88 | 99.54 | 262,878 | |
05/08/2025 | 98.80 | 101.54 | 98.03 | 100.03 | 337,386 | |
05/07/2025 | 97.23 | 98.48 | 96.21 | 97.02 | 369,426 | |
| 05/06/2025 | 92.69 | 94.87 | 91.50 | 94.07 | 228,735 | |
05/05/2025 | 92.92 | 96.90 | 91.76 | 94.39 | 332,455 | |
05/02/2025 | 91.96 | 95.35 | 91.96 | 93.81 | 416,757 | |
05/01/2025 | 89.28 | 91.09 | 88.80 | 90.18 | 411,460 | |
04/30/2025 | 87.00 | 89.60 | 85.89 | 89.17 | 371,456 | |
04/29/2025 | 87.47 | 89.13 | 86.51 | 88.52 | 298,804 | |
04/28/2025 | 87.94 | 89.45 | 86.92 | 87.79 | 359,032 | |
04/25/2025 | 85.41 | 90.49 | 85.40 | 87.92 | 517,225 | |
04/24/2025 | 85.17 | 89.50 | 85.17 | 89.10 | 584,672 | |
04/23/2025 | 89.76 | 92.84 | 86.94 | 86.99 | 480,584 | |
04/22/2025 | 84.94 | 86.45 | 83.98 | 85.63 | 368,169 |
About SkyWest Stock history
SkyWest investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for SkyWest is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in SkyWest will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing SkyWest stock prices may prove useful in developing a viable investing in SkyWest
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 41.5 M | 51.2 M | |
| Net Income Applicable To Common Shares | 83.9 M | 107.6 M |
SkyWest Stock Technical Analysis
SkyWest technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Equity Analysis Now
Equity AnalysisResearch over 250,000 global equities including funds, stocks and ETFs to find investment opportunities |
| All Next | Launch Module |
SkyWest Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for SkyWest's price direction in advance. Along with the technical and fundamental analysis of SkyWest Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of SkyWest to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.233 | |||
| Jensen Alpha | 0.2699 | |||
| Total Risk Alpha | 0.1816 | |||
| Sortino Ratio | 0.2175 | |||
| Treynor Ratio | 0.3394 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for SkyWest Stock Analysis
When running SkyWest's price analysis, check to measure SkyWest's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy SkyWest is operating at the current time. Most of SkyWest's value examination focuses on studying past and present price action to predict the probability of SkyWest's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move SkyWest's price. Additionally, you may evaluate how the addition of SkyWest to your portfolios can decrease your overall portfolio volatility.