Saker Aviation Services, Inc. (SKAS)
OTCMKTS
· Delayed Price · Currency is USD
8.15
-0.05 (-0.61%)
May 15, 2025, 3:43 PM EDT
Saker Aviation Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Apr 14, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Apr 11, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Apr 10, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1 |
| Apr 9, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 100 |
| Apr 8, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 16 |
| Apr 7, 2025 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | -1.41% | 1,128 |
| Apr 4, 2025 | 7.62 | 7.62 | 7.00 | 7.10 | 7.10 | -6.82% | 3,262 |
| Apr 3, 2025 | 7.94 | 7.94 | 7.62 | 7.62 | 7.62 | -4.75% | 367 |
| Apr 2, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Apr 1, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Mar 31, 2025 | 7.75 | 8.00 | 7.75 | 8.00 | 8.00 | 3.95% | 200 |
| Mar 28, 2025 | 7.62 | 7.70 | 7.62 | 7.70 | 7.70 | 4.85% | 300 |
| Mar 27, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - | - |
| Mar 26, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - | 63 |
| Mar 25, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - | - |
| Mar 24, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - | - |
| Mar 21, 2025 | 7.35 | 7.35 | 7.34 | 7.34 | 7.34 | - | 700 |
| Mar 20, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.81% | 480 |
| Mar 19, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Mar 18, 2025 | 7.29 | 7.40 | 7.25 | 7.40 | 7.40 | -5.13% | 1,423 |
| Mar 17, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Mar 14, 2025 | 7.25 | 7.80 | 7.25 | 7.80 | 7.80 | -2.50% | 1,880 |
| Mar 13, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Mar 12, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 6.67% | 220 |
| Mar 11, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Mar 10, 2025 | 7.50 | 7.75 | 7.50 | 7.50 | 7.50 | -2.60% | 950 |
| Mar 7, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 35 |