Saker Aviation Services, Inc. (SKAS)
OTCMKTS
· Delayed Price · Currency is USD
8.12
-0.28 (-3.33%)
Jun 26, 2025, 3:53 PM EDT
Saker Aviation Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - | 6 |
| Jun 26, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -3.33% | 238 |
| Jun 25, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 60 |
| Jun 24, 2025 | 7.78 | 8.40 | 7.78 | 8.40 | 8.40 | 12.00% | 4,233 |
| Jun 23, 2025 | 7.50 | 7.60 | 7.50 | 7.50 | 7.50 | -6.25% | 2,890 |
| Jun 20, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 3 |
| Jun 18, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jun 17, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jun 16, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jun 13, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jun 12, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jun 11, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jun 10, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jun 9, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jun 6, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jun 5, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 360 |
| Jun 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jun 3, 2025 | 7.63 | 8.00 | 7.63 | 8.00 | 8.00 | - | 250 |
| Jun 2, 2025 | 7.57 | 8.00 | 7.57 | 8.00 | 8.00 | 13.31% | 350 |
| May 30, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - | - |
| May 29, 2025 | 7.10 | 7.10 | 7.06 | 7.06 | 7.06 | -9.22% | 10,005 |
| May 28, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | - |
| May 27, 2025 | 7.76 | 7.80 | 7.76 | 7.78 | 7.78 | -0.68% | 10,507 |
| May 23, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - | - |
| May 22, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - | - |
| May 21, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - | - |
| May 20, 2025 | 7.00 | 7.83 | 7.00 | 7.83 | 7.83 | -8.74% | 2,134 |
| May 19, 2025 | 8.00 | 9.00 | 7.32 | 8.58 | 8.58 | 5.28% | 19,569 |
| May 16, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 34 |
| May 15, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 1,679 |
| May 14, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 485 |
| May 13, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 502 |
| May 12, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 66 |
| May 9, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 2.00% | 2,000 |
| May 8, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 100 |
| May 7, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 200 |
| May 6, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | - |
| May 5, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | - |
| May 2, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 1,619 |
| May 1, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | - |
| Apr 30, 2025 | 7.60 | 7.99 | 7.60 | 7.99 | 7.99 | 6.53% | 508 |
| Apr 29, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Apr 28, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.79% | 101 |
| Apr 25, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - | - |
| Apr 24, 2025 | 7.40 | 7.40 | 7.37 | 7.37 | 7.37 | -0.43% | 289 |
| Apr 23, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | 300 |
| Apr 22, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Apr 21, 2025 | 7.05 | 7.50 | 7.05 | 7.50 | 7.50 | 6.38% | 2,230 |
| Apr 17, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Apr 16, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | 208 |