Skywest Inc Historical Data - SY2 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Skywest Inc (SY2)
Skywest Inc (SY2) Historical

Skywest Inc (SY2)

109.00

1.00

(0.93%)

Closed January 11 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	9.5	9.54773869347	99.5	109	99.5	71	102.73735955	DE
4	7	6.86274509804	102	109	95	121	99.38268322	DE
12	20.5	23.1638418079	88.5	111	85	162	100.2256453	DE
26	32	41.5584415584	77	111	59.5	171	86.05937431	DE
52	63	136.956521739	46	111	44.6	299	71.90971618	DE
156	70.4	182.383419689	38.6	111	35.4	292	67.21380282	DE
260	70.4	182.383419689	38.6	111	35.4	292	67.21380282	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736544420	108	-1	-0.92	108	108	108	410
1736458020	109	2	1.87	108	109	108	12
1736371620	107	3	2.88	105	107	104	36
1736285220	104	1	0.97	104	104	103	163
1736198820	103	3.5	3.52	103	103	103	10
1735939620	99.5	0.5	0.51	99.5	99.5	99.5	135
1735853220	99	1	1.02	96	99	96	185
1735594020	98	-1	-1.01	96	98	96	88
1735334820	99	0	0.00	99	100	99	167
1734989220	99	1.5	1.54	99	99	99	2
1734730020	97.5	-1.5	-1.52	97.5	97.5	97.5	13
1734643620	99	3	3.13	97	99	95	385
1734557220	96	-3	-3.03	99.5	99.5	95	231
1734470820	99	-0.5	-0.50	99	99	99	30
1734384420	99.5	-3.5	-3.40	102	102	97.5	235
1734125220	103	0	0.00	103	103	103	0
1734038820	103	1	0.98	103	103	103	217
1733952420	102	0	0.00	102	102	102	0
1733866020	102	2	2.00	99.5	102	99.5	52
1733779620	100	-3	-2.91	104	105	100	94
1733520420	103	-5	-4.63	107	107	103	176
1733434020	108	2	1.89	109	109	108	151
1733347620	106	-1	-0.93	109	109	106	193
1733261220	107	-3	-2.73	110	110	107	64
1733174820	110	1	0.92	109	110	109	328
1732915620	109	2	1.87	109	109	109	59
1732829220	107	-3	-2.73	107	107	107	3
1732742820	110	2	1.85	110	110	110	121
1732656420	108	-2	-1.82	108	108	108	97
1732570020	110	4	3.77	111	111	110	124
1732310820	106	1	0.95	104	106	104	66
1732224420	105	1	0.96	104	105	104	455
1732138020	104	2	1.96	103	104	103	305
1732051620	102	-3	-2.86	100	102	100	39
1731965220	105	-1	-0.94	106	106	104	149
1731705960	106	0	0.00	106	106	106	20
1731619560	106	0	0.00	105	107	105	241
1731533160	106	-3	-2.75	108	108	106	51
1731446820	109	1	0.93	108	109	107	213
1731360420	108	2	1.89	106	108	106	327
1731101220	106	2	1.92	106	106	106	15
1731014760	104	-1	-0.95	104	105	103	499
1730928360	105	9.5	9.95	100	105	100	533
1730841960	95.5	5	5.52	96	96.5	95	235
1730755560	90.5	-2.5	-2.69	92	92	90.5	31
1730496360	93	3	3.33	89	93	89	133
1730409960	90	0	0.00	90	90	90	0
1730323560	90	1	1.12	90	90	90	7
1730237160	89	0.5	0.56	87.5	89	87.5	311
1730150760	88.5	1.5	1.72	88	88.5	88	244
1729888020	87	2	2.35	86.5	87	86.5	230
1729801560	85	-1	-1.16	85	85	85	351
1729715160	86	-2	-2.27	87.5	87.5	86	198
1729628760	88	-1	-1.12	89	89	88	174
1729542360	89	0.5	0.56	89	89	89	30
1729283160	88.5	0.5	0.57	88.5	88.5	88.5	179
1729196760	88	-0.5	-0.56	88.5	89	87.5	95
1729110360	88.5	3	3.51	88.5	88.5	88.5	340
1729023960	85.5	0	0.00	84.5	86	84.5	60
1728937620	85.5	3	3.64	82.5	85.5	82.5	431
1728678360	82.5	2.5	3.13	82.5	82.5	82.5	4

Societe Generale Effekten

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions