Skip to main content
Sky Harbour Group Corporation (SKYH)
NYSEAMERICAN: SKYH · Real-Time Price · USD
12.51
-0.05 (-0.40%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202412.1612.8112.0712.5112.51-0.40%86,243
Sep 25, 202413.0113.0112.4712.5612.56-3.38%66,038
Sep 24, 202412.9813.1412.5013.0013.002.93%81,167
Sep 23, 202413.0813.0812.4012.6312.63-2.92%69,898
Sep 20, 202412.8113.1712.5813.0113.012.20%229,671
Sep 19, 202413.0013.1512.4412.7312.730.63%200,294
Sep 18, 202412.3812.8612.1812.6512.653.10%113,421
Sep 17, 202411.8813.2211.5812.2712.27-7.40%206,416
Sep 16, 202413.0313.2512.7613.2513.250.61%70,068
Sep 13, 202412.9113.2512.6013.1713.173.21%120,598
Sep 12, 202412.3912.7612.2912.7612.763.91%23,907
Sep 11, 202412.1212.4311.8112.2812.282.59%38,739
Sep 10, 202411.7612.2711.7011.9711.971.79%36,196
Sep 9, 202411.9412.0811.5311.7611.761.12%34,807
Sep 6, 202412.2312.3111.5111.6311.63-3.49%37,571
Sep 5, 202411.7212.3511.7112.0512.053.97%58,283
Sep 4, 202412.0512.3211.5911.5911.59-3.09%48,090
Sep 3, 202412.5012.5311.6611.9611.96-3.16%52,330
Aug 30, 202412.0212.5411.6612.3512.353.78%69,099
Aug 29, 202411.4511.9711.4511.9011.906.34%118,281
Aug 28, 202411.4111.6310.6311.1911.19-1.58%43,104
Aug 27, 202411.9011.9211.3711.3711.37-4.85%34,766
Aug 26, 202411.7512.0911.2011.9511.952.66%94,692
Aug 23, 202411.0611.6511.0011.6411.646.69%78,434
Aug 22, 202410.9811.3010.7010.9110.91-0.91%45,906
Aug 21, 202411.2811.6410.7211.0111.01-1.08%76,228
Aug 20, 202411.0011.4010.4511.1311.132.30%109,662
Aug 19, 202410.3810.9910.3510.8810.885.73%83,742
Aug 16, 202410.0810.509.8610.2910.292.18%23,597
Aug 15, 202410.2510.899.5610.0710.070.40%179,536
Aug 14, 20249.4510.099.3010.0310.0312.57%179,339
Aug 13, 20248.469.618.268.918.915.32%49,362
Aug 12, 20248.609.008.458.468.46-2.87%67,219
Aug 9, 20248.878.878.458.718.710.11%17,045
Aug 8, 20248.488.808.378.708.703.57%31,737
Aug 7, 20249.039.038.268.408.40-5.30%59,066
Aug 6, 20248.889.108.778.878.87-0.34%50,415
Aug 5, 20248.809.198.628.908.90-2.73%65,546
Aug 2, 20249.489.789.159.159.15-6.63%56,958
Aug 1, 202410.3310.479.759.809.80-4.39%42,501
Jul 31, 202410.0810.6010.0810.2510.252.40%34,374
Jul 30, 202410.0310.259.8910.0110.010.30%33,695
Jul 29, 202410.2310.569.849.989.98-2.63%16,625
Jul 26, 20249.9610.369.7810.2510.255.56%48,625
Jul 25, 20249.7110.299.679.719.710.83%47,613
Jul 24, 20249.8210.159.509.639.63-4.84%26,284
Jul 23, 20249.4410.139.3710.1210.127.09%37,580
Jul 22, 20249.269.528.959.459.450.75%31,205
Jul 19, 20249.729.829.169.389.38-3.20%28,833
Jul 18, 20249.709.989.559.699.69-0.41%32,178
Jul 17, 202410.0410.249.509.739.73-3.66%59,174
Jul 16, 20249.7710.199.4510.1010.102.75%138,218
Jul 15, 20249.629.999.429.839.831.87%51,432
Jul 12, 20249.8110.009.489.659.65-2.72%39,742
Jul 11, 20249.089.939.029.929.9210.59%54,093
Jul 10, 20249.059.158.658.978.97-0.55%34,721
Jul 9, 20249.089.098.869.029.02-0.77%30,723
Jul 8, 20249.189.308.779.099.09-0.76%80,529
Jul 5, 20249.189.558.559.169.16-0.22%65,144
Jul 3, 20249.409.409.079.189.18-1.82%23,171
Jul 2, 20249.6310.109.219.359.35-4.88%89,739
Jul 1, 20249.089.838.619.839.836.27%129,374
Jun 28, 20248.979.918.389.259.252.78%1,524,256
Jun 27, 20249.039.538.829.009.001.12%106,959
Jun 26, 20248.799.108.758.908.90-0.11%64,301
Jun 25, 20249.209.358.888.918.91-2.62%56,429
Jun 24, 20249.459.559.139.159.15-2.87%37,973
Jun 21, 20249.539.569.059.429.421.62%50,642
Jun 20, 20249.369.919.199.279.27-2.42%45,521
Jun 18, 20249.729.979.359.509.50-1.04%68,790
Jun 17, 20249.239.879.019.609.603.90%59,535
Jun 14, 20249.019.559.019.249.241.76%70,671
Jun 13, 20249.509.789.079.089.08-5.32%78,862
Jun 12, 20249.8910.349.229.599.59-2.64%51,426
Jun 11, 20249.8610.149.709.859.85-0.91%55,082
Jun 10, 20249.8110.259.799.949.940.51%40,759
Jun 7, 20249.8310.309.809.899.89-0.10%34,311
Jun 6, 202410.2810.689.659.909.90-3.51%50,490
Jun 5, 20249.8510.399.7210.2610.264.80%67,777
Jun 4, 20249.959.959.619.799.79-3.45%47,056
Jun 3, 202410.4010.619.7410.1410.14-1.27%53,885
May 31, 202410.5210.7410.1910.2710.27-2.38%50,904
May 30, 202412.0912.0910.3710.5210.52-13.77%92,333
May 29, 202412.5012.5011.6712.2012.20-3.17%343,303
May 28, 202412.8712.8712.1412.6012.60-90,437
May 24, 202411.5012.6011.0312.6012.608.81%42,496
May 23, 202411.2511.8810.9911.5811.582.84%45,349
May 22, 202410.9511.6310.6111.2611.262.64%24,944
May 21, 202411.7011.7010.6410.9710.97-6.24%27,678
May 20, 202412.1812.1811.3011.7011.70-3.94%24,712
May 17, 202412.0112.4511.3312.1812.181.50%29,049
May 16, 202412.0112.1111.1512.0012.00-21,197
May 15, 202413.0913.0911.5712.0012.00-10.91%50,013
May 14, 202412.8913.4712.2213.4713.475.81%20,297
May 13, 202412.2312.7312.0012.7312.733.83%21,302
May 10, 202412.0212.6611.8912.2612.262.59%29,951
May 9, 202410.6012.0210.5011.9511.9511.68%30,771
May 8, 202410.5010.9410.2210.7010.702.39%13,594
May 7, 202410.3910.789.9010.4510.451.46%35,122
May 6, 202410.3110.699.6410.3010.30-0.58%42,806