Stockscreener 앱 받기
95.04
5.48%
-5.51
시간 외 거래:
95.04
Skywest Inc 주식 (SKYW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $99.00 | $94.87 | $4.13 | 361,711.0 | -5.48% |
| 2025-11-03 | $101.7 | $98.74 | $2.96 | 525,322.0 | +0.07% |
| 2025-10-31 | $103.0 | $96.50 | $6.50 | 538,992.0 | +5.63% |
| 2025-10-30 | $97.00 | $94.98 | $2.02 | 352,853.0 | -1.54% |
| 2025-10-29 | $99.65 | $95.81 | $3.84 | 275,417.0 | -2.04% |
| 2025-10-28 | $101.1 | $98.31 | $2.80 | 292,269.0 | -2.46% |
| 2025-10-27 | $101.7 | $100.0 | $1.68 | 280,764.0 | +0.76% |
| 2025-10-24 | $101.0 | $99.59 | $1.44 | 168,322.0 | +1.31% |
| 2025-10-23 | $101.3 | $98.74 | $2.56 | 157,015.0 | -1.56% |
| 2025-10-22 | $102.4 | $100.4 | $1.98 | 202,757.0 | -0.96% |
| 2025-10-21 | $102.3 | $100.7 | $1.63 | 160,852.0 | +0.33% |
| 2025-10-20 | $101.8 | $98.92 | $2.84 | 174,563.0 | +2.22% |
| 2025-10-17 | $101.2 | $98.98 | $2.22 | 230,796.0 | -1.30% |
| 2025-10-16 | $102.1 | $98.58 | $3.49 | 256,131.0 | -1.49% |
| 2025-10-15 | $102.0 | $100.8 | $1.23 | 237,785.0 | +0.82% |
| 2025-10-14 | $101.7 | $96.00 | $5.67 | 230,510.0 | +2.96% |
| 2025-10-13 | $99.72 | $97.70 | $2.02 | 212,622.0 | +0.94% |
| 2025-10-10 | $102.0 | $97.06 | $4.94 | 281,357.0 | -3.02% |
| 2025-10-09 | $102.6 | $99.10 | $3.49 | 337,540.0 | +0.70% |
| 2025-10-08 | $100.1 | $98.52 | $1.63 | 299,749.0 | +0.33% |
| 2025-10-07 | $101.0 | $98.60 | $2.40 | 308,203.0 | -1.10% |
Skywest Inc 주식 (SKYW) 연도별 가격 이력
이 심층 분석에서는 Skywest Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SKYW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Skywest Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Skywest Inc 주식 (SKYW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $101.7 | $94.87 | $6.83 | 1,248,744.0 | -5.41% |
| 2025-10 | $103.0 | $94.98 | $8.02 | 6,473,997.0 | -0.14% |
| 2025-09 | $123.7 | $99.10 | $24.57 | 8,239,527.0 | -17.12% |
| 2025-08 | $123.9 | $107.2 | $16.70 | 6,388,871.0 | +4.69% |
| 2025-07 | $119.4 | $102.6 | $16.81 | 9,037,137.0 | +12.62% |
| 2025-06 | $104.6 | $93.28 | $11.31 | 5,584,721.0 | +1.50% |
| 2025-05 | $106.1 | $88.80 | $17.31 | 6,373,910.0 | +13.77% |
| 2025-04 | $92.84 | $74.70 | $18.14 | 9,276,031.0 | +2.06% |
| 2025-03 | $101.5 | $80.37 | $21.10 | 11,500,136.0 | -11.67% |
| 2025-02 | $121.6 | $95.82 | $25.73 | 8,389,263.0 | -18.20% |
| 2025-01 | $135.6 | $99.65 | $35.92 | 7,206,152.0 | +20.76% |
Skywest Inc 주식 (SKYW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $116.8 | $98.37 | $18.42 | 6,916,609.0 | -12.19% |
| 2024-11 | $117.5 | $97.00 | $20.51 | 6,916,921.0 | +20.53% |
| 2024-10 | $97.99 | $82.81 | $15.18 | 6,875,280.0 | +11.97% |
| 2024-09 | $85.30 | $72.70 | $12.60 | 7,253,110.0 | +9.65% |
| 2024-08 | $81.18 | $64.61 | $16.57 | 6,435,720.0 | -3.00% |
| 2024-07 | $87.86 | $76.30 | $11.56 | 8,175,461.0 | -2.60% |
| 2024-06 | $84.58 | $74.58 | $10.00 | 8,671,401.0 | +9.91% |
| 2024-05 | $79.56 | $68.61 | $10.95 | 6,253,152.0 | +2.25% |
| 2024-04 | $79.21 | $64.65 | $14.56 | 9,215,153.0 | +5.72% |
| 2024-03 | $70.33 | $63.88 | $6.45 | 13,098,761.0 | +7.57% |
| 2024-02 | $64.41 | $52.78 | $11.63 | 10,958,116.0 | +20.58% |
| 2024-01 | $54.93 | $48.28 | $6.65 | 6,313,508.0 | +2.03% |
Skywest Inc 주식 (SKYW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $53.76 | $46.76 | $7.00 | 8,906,433.0 | +10.41% |
| 2023-11 | $48.25 | $41.29 | $6.96 | 6,977,756.0 | +12.12% |
| 2023-10 | $45.30 | $36.91 | $8.40 | 8,385,789.0 | +0.55% |
| 2023-09 | $46.07 | $40.91 | $5.16 | 8,769,036.0 | -7.01% |
| 2023-08 | $45.22 | $39.39 | $5.83 | 8,651,103.0 | +2.52% |
| 2023-07 | $45.98 | $39.06 | $6.92 | 8,209,475.0 | +8.03% |
| 2023-06 | $41.15 | $29.62 | $11.52 | 16,371,100.0 | +36.14% |
| 2023-05 | $31.01 | $25.79 | $5.22 | 12,125,449.0 | +5.69% |
| 2023-04 | $29.31 | $21.50 | $7.81 | 9,845,938.0 | +27.65% |
| 2023-03 | $22.36 | $17.84 | $4.52 | 19,941,452.0 | +16.26% |
| 2023-02 | $22.18 | $16.59 | $5.59 | 14,316,575.0 | -8.14% |
| 2023-01 | $20.81 | $16.14 | $4.66 | 7,401,412.0 | +25.74% |
1.43%
자본화:
|
볼륨(24시간):