Sky Harbour Group Corporation (SKYH.WS)
NYSE: SKYH.WS · Real-Time Price · USD · Warrants
2.330
-0.020 (-0.85%)
May 8, 2025, 4:00 PM - Market closed
Sky Harbour Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 2.31 | 2.35 | 2.11 | 2.33 | 2.33 | -0.85% | 4,607 |
| May 7, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 9.81% | 211 |
| May 6, 2025 | 2.19 | 2.26 | 2.05 | 2.14 | 2.14 | -7.76% | 8,863 |
| May 5, 2025 | 2.20 | 2.39 | 2.17 | 2.32 | 2.32 | 4.50% | 12,181 |
| May 2, 2025 | 2.25 | 2.33 | 2.22 | 2.22 | 2.22 | 5.71% | 5,436 |
| May 1, 2025 | 2.10 | 2.10 | 2.05 | 2.10 | 2.10 | 2.44% | 25,527 |
| Apr 30, 2025 | 2.25 | 2.25 | 2.05 | 2.05 | 2.05 | -4.65% | 7,324 |
| Apr 29, 2025 | 2.20 | 2.20 | 2.05 | 2.15 | 2.15 | -1.74% | 4,915 |
| Apr 28, 2025 | 2.32 | 2.32 | 2.19 | 2.19 | 2.19 | 0.83% | 4,647 |
| Apr 25, 2025 | 2.27 | 2.27 | 2.17 | 2.17 | 2.17 | -5.65% | 800 |
| Apr 24, 2025 | 2.22 | 2.30 | 2.17 | 2.30 | 2.30 | 8.49% | 2,650 |
| Apr 23, 2025 | 2.45 | 2.45 | 2.12 | 2.12 | 2.12 | -6.19% | 11,397 |
| Apr 22, 2025 | 2.12 | 2.35 | 2.12 | 2.26 | 2.26 | 7.11% | 6,384 |
| Apr 21, 2025 | 2.30 | 2.31 | 2.11 | 2.11 | 2.11 | -10.21% | 5,915 |
| Apr 17, 2025 | 2.25 | 2.46 | 2.25 | 2.35 | 2.35 | 4.44% | 3,524 |
| Apr 16, 2025 | 2.03 | 2.25 | 2.03 | 2.25 | 2.25 | 7.14% | 1,275 |
| Apr 15, 2025 | 2.27 | 2.51 | 2.10 | 2.10 | 2.10 | -11.02% | 7,064 |
| Apr 14, 2025 | 2.15 | 2.57 | 2.15 | 2.36 | 2.36 | 6.31% | 3,393 |
| Apr 11, 2025 | 2.26 | 2.28 | 2.16 | 2.22 | 2.22 | 2.30% | 4,587 |
| Apr 10, 2025 | 2.07 | 2.28 | 2.07 | 2.17 | 2.17 | -0.46% | 862 |
| Apr 9, 2025 | 1.98 | 2.41 | 1.96 | 2.18 | 2.18 | 7.92% | 23,466 |
| Apr 8, 2025 | 2.50 | 2.50 | 2.02 | 2.02 | 2.02 | -17.55% | 5,891 |
| Apr 7, 2025 | 2.38 | 2.65 | 2.33 | 2.45 | 2.45 | -2.78% | 53,258 |
| Apr 4, 2025 | 2.51 | 2.59 | 2.34 | 2.52 | 2.52 | -3.08% | 33,547 |
| Apr 3, 2025 | 2.70 | 2.85 | 2.52 | 2.60 | 2.60 | -9.88% | 5,350 |
| Apr 2, 2025 | 2.70 | 2.97 | 2.70 | 2.89 | 2.89 | 3.41% | 46,952 |
| Apr 1, 2025 | 3.03 | 3.06 | 2.70 | 2.79 | 2.79 | -9.42% | 13,573 |
| Mar 31, 2025 | 3.30 | 3.30 | 3.08 | 3.08 | 3.08 | -8.88% | 11,772 |
| Mar 28, 2025 | 3.00 | 3.60 | 2.95 | 3.38 | 3.38 | 1.20% | 19,364 |
| Mar 27, 2025 | 3.23 | 3.55 | 3.13 | 3.34 | 3.34 | 5.03% | 44,196 |
| Mar 26, 2025 | 3.26 | 3.29 | 3.04 | 3.18 | 3.18 | -0.63% | 16,253 |
| Mar 25, 2025 | 3.20 | 3.45 | 3.14 | 3.20 | 3.20 | 9.59% | 12,855 |
| Mar 24, 2025 | 2.95 | 2.97 | 2.92 | 2.92 | 2.92 | -1.02% | 1,977 |
| Mar 21, 2025 | 2.59 | 2.95 | 2.57 | 2.95 | 2.95 | 14.34% | 23,648 |
| Mar 20, 2025 | 2.60 | 2.65 | 2.58 | 2.58 | 2.58 | 1.18% | 12,280 |
| Mar 19, 2025 | 2.35 | 2.60 | 2.34 | 2.55 | 2.55 | 12.33% | 6,306 |
| Mar 18, 2025 | 2.31 | 2.44 | 2.22 | 2.27 | 2.27 | -2.99% | 18,168 |
| Mar 17, 2025 | 2.28 | 2.34 | 2.28 | 2.34 | 2.34 | 4.46% | 2,145 |
| Mar 14, 2025 | 2.19 | 2.30 | 2.12 | 2.24 | 2.24 | 6.67% | 4,240 |
| Mar 13, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -2.33% | 1,016 |
| Mar 12, 2025 | 2.15 | 2.25 | 2.00 | 2.15 | 2.15 | 6.44% | 6,977 |
| Mar 11, 2025 | 1.91 | 2.03 | 1.89 | 2.02 | 2.02 | 8.60% | 7,020 |
| Mar 10, 2025 | 2.01 | 2.01 | 1.82 | 1.86 | 1.86 | -13.08% | 63,501 |
| Mar 7, 2025 | 2.16 | 2.29 | 2.00 | 2.14 | 2.14 | - | 37,839 |
| Mar 6, 2025 | 2.33 | 2.34 | 2.12 | 2.14 | 2.14 | -11.93% | 16,774 |
| Mar 5, 2025 | 2.40 | 2.45 | 2.40 | 2.43 | 2.43 | 3.40% | 10,046 |
| Mar 4, 2025 | 2.20 | 2.35 | 2.10 | 2.35 | 2.35 | -1.26% | 30,461 |
| Mar 3, 2025 | 2.40 | 2.40 | 2.35 | 2.38 | 2.38 | 1.28% | 1,426 |
| Feb 28, 2025 | 2.37 | 2.37 | 2.29 | 2.35 | 2.35 | 2.17% | 2,623 |
| Feb 27, 2025 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | -0.43% | 1,119 |