Saker Aviation Services, Inc. (SKAS)
OTCMKTS
· Delayed Price · Currency is USD
7.80
0.00 (0.00%)
Feb 3, 2025, 4:00 PM EST
Saker Aviation Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Feb 3, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 1 |
| Jan 31, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jan 30, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jan 29, 2025 | 7.92 | 7.92 | 7.80 | 7.80 | 7.80 | 7.59% | 751 |
| Jan 28, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jan 27, 2025 | 7.60 | 7.60 | 7.25 | 7.25 | 7.25 | -11.04% | 871 |
| Jan 24, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 80 |
| Jan 23, 2025 | 8.67 | 8.67 | 8.15 | 8.15 | 8.15 | -4.12% | 1,162 |
| Jan 22, 2025 | 7.97 | 8.50 | 7.94 | 8.50 | 8.50 | 6.92% | 5,931 |
| Jan 21, 2025 | 8.00 | 8.00 | 7.91 | 7.95 | 7.95 | 0.89% | 300 |
| Jan 17, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.25% | 375 |
| Jan 16, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 2.75% | 412 |
| Jan 15, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.13% | 223 |
| Jan 14, 2025 | 7.65 | 7.65 | 7.64 | 7.64 | 7.64 | 1.87% | 1,212 |
| Jan 13, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 386 |
| Jan 10, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 32 |
| Jan 8, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jan 7, 2025 | 7.25 | 7.50 | 7.25 | 7.50 | 7.50 | 3.45% | 1,010 |
| Jan 6, 2025 | 7.25 | 7.25 | 7.03 | 7.25 | 7.25 | - | 6,910 |
| Jan 3, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jan 2, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.41% | 478 |
| Dec 31, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - | 32 |
| Dec 30, 2024 | 7.50 | 7.50 | 7.28 | 7.28 | 7.28 | -4.75% | 2,101 |
| Dec 27, 2024 | 7.70 | 7.70 | 7.64 | 7.64 | 7.64 | -3.01% | 2,500 |
| Dec 26, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | - |
| Dec 24, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 2.34% | 100 |
| Dec 23, 2024 | 7.52 | 7.70 | 7.52 | 7.70 | 7.70 | 2.39% | 1,704 |
| Dec 20, 2024 | 7.50 | 7.52 | 7.50 | 7.52 | 7.52 | -5.88% | 1,438 |
| Dec 19, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | - |
| Dec 18, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 6 |
| Dec 17, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 1,000 |
| Dec 16, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 4 |
| Dec 13, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 1.14% | 1,100 |
| Dec 12, 2024 | 7.89 | 8.24 | 7.89 | 7.90 | 7.90 | 1.94% | 4,384 |
| Dec 11, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Dec 10, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 5,340 |
| Dec 9, 2024 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | -4.56% | 1,962 |
| Dec 6, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - | 120 |
| Dec 5, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - | 1 |
| Dec 4, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.25% | 550 |
| Dec 3, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 50 |
| Dec 2, 2024 | 7.75 | 8.10 | 7.75 | 8.10 | 8.10 | -0.31% | 3,060 |
| Nov 29, 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - | - |
| Nov 27, 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -4.41% | 114 |
| Nov 26, 2024 | 7.95 | 8.50 | 7.95 | 8.50 | 8.50 | 9.68% | 19,200 |
| Nov 25, 2024 | 7.28 | 8.00 | 7.12 | 7.75 | 7.75 | 4.73% | 7,823 |
| Nov 22, 2024 | 9.90 | 9.95 | 6.25 | 7.40 | 7.40 | -33.87% | 68,723 |
| Nov 21, 2024 | 10.25 | 11.19 | 10.01 | 11.19 | 11.19 | -5.87% | 1,397 |
| Nov 20, 2024 | 11.15 | 11.89 | 11.15 | 11.89 | 11.89 | 10.07% | 2,612 |
| Nov 19, 2024 | 10.44 | 10.81 | 10.25 | 10.80 | 10.80 | 1.89% | 1,235 |
| Nov 18, 2024 | 10.25 | 11.00 | 10.25 | 10.60 | 10.60 | -3.64% | 2,599 |
| Nov 15, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 10 |
| Nov 14, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1 |
| Nov 13, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Nov 12, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Nov 11, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Nov 8, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Nov 7, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 10 |
| Nov 6, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 8.91% | 151 |
| Nov 5, 2024 | 10.02 | 10.10 | 10.02 | 10.10 | 10.10 | -6.91% | 3,100 |
| Nov 4, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 85 |
| Nov 1, 2024 | 10.50 | 10.85 | 10.02 | 10.85 | 10.85 | -1.36% | 2,850 |
| Oct 31, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Oct 30, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 90 |
| Oct 29, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 130 |
| Oct 28, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -3.42% | 106 |
| Oct 25, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 6.95% | 381 |
| Oct 24, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.47% | 200 |
| Oct 23, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.30% | 195 |
| Oct 22, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 1.32% | 1,057 |
| Oct 21, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 2 |
| Oct 18, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 5,025 |
| Oct 17, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Oct 16, 2024 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | 0.47% | 2,220 |
| Oct 15, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | - |
| Oct 14, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.47% | 202 |
| Oct 11, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Oct 10, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.39% | 647 |
| Oct 9, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | 31 |
| Oct 8, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -1.37% | 250 |
| Oct 7, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Oct 4, 2024 | 10.55 | 10.60 | 10.00 | 10.60 | 10.60 | 0.95% | 1,611 |
| Oct 3, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | 901 |
| Oct 2, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.19% | 756 |
| Oct 1, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.28% | 160 |
| Sep 30, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | - |
| Sep 27, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.47% | 115 |
| Sep 26, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 50 |
| Sep 25, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 350 |
| Sep 24, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Sep 23, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Sep 20, 2024 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | 1.97% | 690 |
| Sep 19, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 77 |
| Sep 18, 2024 | 10.73 | 10.73 | 10.40 | 10.40 | 10.40 | -4.02% | 2,116 |
| Sep 17, 2024 | 10.65 | 10.83 | 10.65 | 10.83 | 10.83 | 1.69% | 676 |
| Sep 16, 2024 | 10.20 | 10.65 | 10.20 | 10.65 | 10.65 | 4.41% | 701 |
| Sep 13, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Sep 12, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 20 |
| Sep 11, 2024 | 10.24 | 10.24 | 10.20 | 10.20 | 10.20 | -0.78% | 412 |