Skywest Inc Historical Data - SY2 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Skywest Inc (SY2)

80.50

0.00

(0.00%)

Closed July 17 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.5	4.54545454545	77	79.5	73.5	154	77.76904376	DE
4	5	6.62251655629	75.5	79.5	73.5	269	76.13108029	DE
12	11	15.8273381295	69.5	79.5	64.5	449	71.50515726	DE
26	35.5	78.8888888889	45	79.5	45	423	66.81869076	DE
52	41.9	108.549222798	38.6	79.5	35.4	369	61.41590128	DE
156	41.9	108.549222798	38.6	79.5	35.4	369	61.41590128	DE
260	41.9	108.549222798	38.6	79.5	35.4	369	61.41590128	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721161560	78	-1	-1.27	77	78	77	121
1721075160	79	5	6.76	77.5	79.5	77.5	306
1720815960	74	0	0.00	74	74	74	0
1720729560	74	-3.5	-4.52	76.5	76.5	73.5	101
1720643220	77.5	0.5	0.65	77	77.5	77	89
1720556760	77	-0.5	-0.65	77	77	77	300
1720470360	77.5	3.5	4.73	75	77.5	75	405
1720211220	74	-2.5	-3.27	77	77	74	204
1720124820	76.5	0	0.00	76.5	76.5	76.5	9
1720038420	76.5	0.5	0.66	77	77	76	99
1719952020	76	-0.5	-0.65	75.5	76	75.5	80
1719865620	76.5	-1	-1.29	76.5	76.5	76.5	139
1719606420	77.5	1	1.31	77.5	77.5	76.5	566
1719520020	76.5	1	1.32	75.5	76.5	75.5	211
1719433620	75.5	0	0.00	76.5	76.5	75.5	135
1719347160	75.5	1.5	2.03	75	75.5	74.5	1041
1719260820	74	0	0.00	74	74	74	92
1719001620	74	-1	-1.33	74	74	74	5
1718915160	75	0	0.00	75	75	75	53
1718828820	75	2	2.74	75.5	75.5	74	1163
1718742360	73	1	1.39	73	73	73	7
1718656020	72	1	1.41	72	72	72	367
1718396820	71	-0.5	-0.70	72.5	73.5	71	1174
1718310420	71.5	-2	-2.72	73.5	73.5	71.5	79
1718224020	73.5	2.5	3.52	71	73.5	71	122
1718137620	71	0	0.00	71	71	70	327
1718051220	71	-1	-1.39	72.5	73	71	305
1717792020	72	-0.5	-0.69	72	72	72	1
1717705620	72.5	-2	-2.68	74.5	75.5	72.5	118
1717619220	74.5	0.5	0.68	72.5	74.5	72	1249
1717532820	74	1	1.37	77	77.5	74	1161
1717446420	73	4.5	6.57	69	76.5	69	3846
1717187220	68.5	2	3.01	66.5	68.5	66.5	340
1717100820	66.5	0	0.00	66.5	66.5	66.5	0
1717014420	66.5	0	0.00	66	66.5	64.5	347
1716928020	66.5	-0.5	-0.75	66.5	68.5	66.5	445
1716841560	67	-2.5	-3.60	67	68	65.5	5310
1716582420	69.5	1.5	2.21	67.5	69.5	67.5	83
1716496020	68	0	0.00	68	68	68	300
1716409620	68	-2.5	-3.55	70	70	68	103
1716323160	70.5	1	1.44	69.5	70.5	68.5	387
1716236760	69.5	-2	-2.80	70.5	71	69.5	242
1715977620	71.5	0.5	0.70	70	71.5	70	392
1715891220	71	-1	-1.39	71	71	71	30
1715804820	72	0	0.00	71.5	72	71.5	296
1715718420	72	1	1.41	71	72	70.5	330
1715631960	71	-1.5	-2.07	73	73.5	71	278
1715372820	72.5	1	1.40	72	72.5	72	68
1715286420	71.5	0	0.00	71.5	71.5	71.5	143
1715200020	71.5	-0.5	-0.69	71.5	72	71.5	161
1715113620	72	0.5	0.70	72.5	72.5	70.5	194
1715027220	71.5	1	1.42	71.5	73.5	70.5	399
1714768020	70.5	1	1.44	70.5	70.5	70	417
1714681560	69.5	0.5	0.72	70	70	69.5	179
1714508820	69	-0.5	-0.72	70	70	69	71
1714422420	69.5	0.5	0.72	69	69.5	68.5	522
1714163220	69	1	1.47	69.5	69.5	68.5	130
1714076820	68	1	1.49	66	68	65.5	194
1713990420	67	-2.5	-3.60	69.5	70	67	367
1713903960	69.5	2.5	3.73	67	69.5	67	1199
1713817560	67	2	3.08	65.5	67	65	1598
1713558420	65	0	0.00	63.5	65	63.5	130
1713472020	65	3	4.84	65	65	65	41
1713385620	62	0.5	0.81	62	62	62	30

Invesco CurrencyShares S...

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