Sky Harbour Group Corporation (SKYH)
NYSE: SKYH · Real-Time Price · USD
9.69
-0.19 (-1.92%)
Jun 5, 2025, 9:56 AM - Market open
Sky Harbour Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 9.90 | 10.17 | 9.66 | 9.88 | 9.88 | 0.41% | 266,064 |
| Jun 3, 2025 | 9.92 | 10.09 | 9.82 | 9.84 | 9.84 | -1.01% | 282,024 |
| Jun 2, 2025 | 10.29 | 10.35 | 9.78 | 9.94 | 9.94 | -3.50% | 263,302 |
| May 30, 2025 | 10.40 | 10.48 | 10.20 | 10.30 | 10.30 | -0.68% | 241,615 |
| May 29, 2025 | 10.71 | 10.99 | 10.29 | 10.37 | 10.37 | -2.54% | 199,113 |
| May 28, 2025 | 10.81 | 10.91 | 10.60 | 10.64 | 10.64 | -2.03% | 148,033 |
| May 27, 2025 | 10.98 | 11.28 | 10.83 | 10.86 | 10.86 | -0.18% | 124,118 |
| May 23, 2025 | 10.79 | 10.91 | 10.60 | 10.88 | 10.88 | 0.28% | 170,976 |
| May 22, 2025 | 10.82 | 11.05 | 10.75 | 10.85 | 10.85 | -0.64% | 130,322 |
| May 21, 2025 | 11.32 | 11.44 | 10.92 | 10.92 | 10.92 | -4.38% | 87,444 |
| May 20, 2025 | 11.81 | 11.95 | 11.37 | 11.42 | 11.42 | -3.79% | 54,246 |
| May 19, 2025 | 12.02 | 12.20 | 11.64 | 11.87 | 11.87 | -1.82% | 128,266 |
| May 16, 2025 | 12.00 | 12.17 | 11.42 | 12.09 | 12.09 | -1.95% | 208,992 |
| May 15, 2025 | 12.40 | 12.67 | 12.26 | 12.33 | 12.33 | 0.08% | 72,184 |
| May 14, 2025 | 12.20 | 12.40 | 11.85 | 12.32 | 12.32 | 3.18% | 243,679 |
| May 13, 2025 | 11.93 | 12.20 | 11.90 | 11.94 | 11.94 | - | 107,512 |
| May 12, 2025 | 11.75 | 12.15 | 11.65 | 11.94 | 11.94 | 2.49% | 106,399 |
| May 9, 2025 | 11.16 | 11.69 | 11.16 | 11.65 | 11.65 | 4.11% | 124,661 |
| May 8, 2025 | 11.34 | 11.47 | 11.16 | 11.19 | 11.19 | -0.09% | 95,366 |
| May 7, 2025 | 11.22 | 11.27 | 11.00 | 11.20 | 11.20 | 0.81% | 72,426 |
| May 6, 2025 | 11.08 | 11.27 | 10.88 | 11.11 | 11.11 | -1.33% | 59,460 |
| May 5, 2025 | 11.21 | 11.43 | 11.08 | 11.26 | 11.26 | 0.09% | 89,660 |
| May 2, 2025 | 10.92 | 11.29 | 10.86 | 11.25 | 11.25 | 4.94% | 115,038 |
| May 1, 2025 | 10.68 | 10.87 | 10.45 | 10.72 | 10.72 | 0.47% | 89,850 |
| Apr 30, 2025 | 10.74 | 10.96 | 10.60 | 10.67 | 10.67 | -1.02% | 95,816 |
| Apr 29, 2025 | 10.78 | 10.97 | 10.70 | 10.78 | 10.78 | -1.19% | 75,245 |
| Apr 28, 2025 | 10.98 | 11.03 | 10.76 | 10.91 | 10.91 | -0.37% | 232,949 |
| Apr 25, 2025 | 11.33 | 11.38 | 10.85 | 10.95 | 10.95 | -1.26% | 99,066 |
| Apr 24, 2025 | 10.94 | 11.28 | 10.94 | 11.09 | 11.09 | 1.09% | 91,736 |
| Apr 23, 2025 | 11.36 | 11.36 | 10.89 | 10.97 | 10.97 | -0.81% | 64,712 |
| Apr 22, 2025 | 10.78 | 11.30 | 10.78 | 11.06 | 11.06 | 4.73% | 129,218 |
| Apr 21, 2025 | 11.35 | 11.35 | 10.34 | 10.56 | 10.56 | -6.96% | 173,590 |
| Apr 17, 2025 | 11.16 | 11.36 | 11.08 | 11.35 | 11.35 | 1.79% | 99,538 |
| Apr 16, 2025 | 10.96 | 11.21 | 10.95 | 11.15 | 11.15 | 0.27% | 88,057 |
| Apr 15, 2025 | 11.57 | 11.82 | 11.10 | 11.12 | 11.12 | -4.88% | 132,652 |
| Apr 14, 2025 | 11.63 | 11.91 | 11.40 | 11.69 | 11.69 | 1.30% | 83,823 |
| Apr 11, 2025 | 11.32 | 11.65 | 11.18 | 11.54 | 11.54 | 2.94% | 94,172 |
| Apr 10, 2025 | 11.04 | 11.53 | 10.80 | 11.21 | 11.21 | -1.58% | 139,346 |
| Apr 9, 2025 | 10.51 | 11.83 | 10.40 | 11.39 | 11.39 | 7.76% | 213,166 |
| Apr 8, 2025 | 11.99 | 11.99 | 10.51 | 10.57 | 10.57 | -9.43% | 290,485 |
| Apr 7, 2025 | 11.76 | 12.23 | 11.20 | 11.67 | 11.67 | -1.85% | 263,532 |
| Apr 4, 2025 | 11.35 | 11.90 | 11.10 | 11.89 | 11.89 | 1.71% | 152,707 |
| Apr 3, 2025 | 12.15 | 12.24 | 11.60 | 11.69 | 11.69 | -8.10% | 148,963 |
| Apr 2, 2025 | 12.00 | 12.73 | 11.99 | 12.72 | 12.72 | 4.95% | 191,298 |
| Apr 1, 2025 | 13.07 | 13.12 | 12.05 | 12.12 | 12.12 | -6.84% | 149,494 |
| Mar 31, 2025 | 13.40 | 13.49 | 12.85 | 13.01 | 13.01 | -5.04% | 1,136,687 |
| Mar 28, 2025 | 13.40 | 14.20 | 12.57 | 13.70 | 13.70 | 6.45% | 360,603 |
| Mar 27, 2025 | 12.85 | 13.54 | 12.64 | 12.87 | 12.87 | -1.30% | 273,552 |
| Mar 26, 2025 | 12.98 | 13.33 | 12.74 | 13.04 | 13.04 | 1.01% | 217,592 |
| Mar 25, 2025 | 12.19 | 13.50 | 12.11 | 12.91 | 12.91 | 7.76% | 485,639 |