Sky Harbour Group Corporation (SKYH)
NYSE: SKYH · Real-Time Price · USD
9.88
+0.08 (0.82%)
Oct 31, 2025, 4:00 PM EDT - Market closed
Sky Harbour Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9.73 | 9.97 | 9.70 | 9.88 | 9.88 | 0.82% | 64,531 |
| Oct 30, 2025 | 9.85 | 9.98 | 9.78 | 9.80 | 9.80 | -0.91% | 44,722 |
| Oct 29, 2025 | 9.97 | 10.10 | 9.77 | 9.89 | 9.89 | -1.20% | 93,305 |
| Oct 28, 2025 | 10.23 | 10.23 | 10.00 | 10.01 | 10.01 | -1.57% | 53,178 |
| Oct 27, 2025 | 10.60 | 10.60 | 10.15 | 10.17 | 10.17 | -2.31% | 79,720 |
| Oct 24, 2025 | 10.31 | 10.56 | 10.26 | 10.41 | 10.41 | 1.76% | 45,875 |
| Oct 23, 2025 | 10.26 | 10.35 | 10.07 | 10.23 | 10.23 | 0.69% | 51,803 |
| Oct 22, 2025 | 10.24 | 10.24 | 9.90 | 10.16 | 10.16 | -0.29% | 76,081 |
| Oct 21, 2025 | 10.17 | 10.29 | 10.07 | 10.19 | 10.19 | 0.49% | 64,611 |
| Oct 20, 2025 | 9.95 | 10.14 | 9.82 | 10.14 | 10.14 | 2.74% | 79,140 |
| Oct 17, 2025 | 9.86 | 9.91 | 9.71 | 9.87 | 9.87 | 0.10% | 107,548 |
| Oct 16, 2025 | 10.36 | 10.39 | 9.83 | 9.86 | 9.86 | -5.19% | 106,069 |
| Oct 15, 2025 | 10.66 | 10.96 | 10.28 | 10.40 | 10.40 | -2.16% | 126,802 |
| Oct 14, 2025 | 9.91 | 10.70 | 9.82 | 10.63 | 10.63 | 5.56% | 124,840 |
| Oct 13, 2025 | 10.08 | 10.14 | 9.94 | 10.07 | 10.07 | 0.80% | 75,334 |
| Oct 10, 2025 | 10.26 | 10.40 | 9.95 | 9.99 | 9.99 | -2.54% | 86,526 |
| Oct 9, 2025 | 10.25 | 10.29 | 10.05 | 10.25 | 10.25 | -0.49% | 93,474 |
| Oct 8, 2025 | 10.71 | 10.82 | 10.25 | 10.30 | 10.30 | -3.01% | 104,534 |
| Oct 7, 2025 | 10.19 | 10.66 | 10.19 | 10.62 | 10.62 | 4.32% | 217,319 |
| Oct 6, 2025 | 10.01 | 10.39 | 10.01 | 10.18 | 10.18 | 2.11% | 150,656 |
| Oct 3, 2025 | 9.59 | 10.07 | 9.59 | 9.97 | 9.97 | 4.29% | 139,786 |
| Oct 2, 2025 | 9.71 | 9.71 | 9.51 | 9.56 | 9.56 | -1.85% | 85,625 |
| Oct 1, 2025 | 9.80 | 9.94 | 9.59 | 9.74 | 9.74 | -1.32% | 93,512 |
| Sep 30, 2025 | 9.98 | 10.10 | 9.87 | 9.87 | 9.87 | -1.00% | 252,310 |
| Sep 29, 2025 | 10.10 | 10.10 | 9.92 | 9.97 | 9.97 | -1.09% | 86,137 |
| Sep 26, 2025 | 10.06 | 10.15 | 10.00 | 10.08 | 10.08 | 0.20% | 80,242 |
| Sep 25, 2025 | 10.06 | 10.15 | 10.00 | 10.06 | 10.06 | -0.79% | 84,065 |
| Sep 24, 2025 | 10.35 | 10.66 | 10.04 | 10.14 | 10.14 | -1.46% | 120,372 |
| Sep 23, 2025 | 10.00 | 10.37 | 10.00 | 10.29 | 10.29 | 2.80% | 92,033 |
| Sep 22, 2025 | 10.08 | 10.14 | 9.89 | 10.01 | 10.01 | -0.69% | 66,755 |
| Sep 19, 2025 | 10.38 | 10.38 | 10.07 | 10.08 | 10.08 | -2.42% | 242,502 |
| Sep 18, 2025 | 10.00 | 10.40 | 9.97 | 10.33 | 10.33 | 3.61% | 105,999 |
| Sep 17, 2025 | 10.00 | 10.18 | 9.93 | 9.97 | 9.97 | -0.20% | 70,181 |
| Sep 16, 2025 | 10.05 | 10.18 | 9.96 | 9.99 | 9.99 | -0.20% | 65,084 |
| Sep 15, 2025 | 10.09 | 10.09 | 9.79 | 10.01 | 10.01 | -0.60% | 87,161 |
| Sep 12, 2025 | 10.13 | 10.16 | 10.00 | 10.07 | 10.07 | -0.69% | 60,666 |
| Sep 11, 2025 | 10.00 | 10.19 | 10.00 | 10.14 | 10.14 | 1.40% | 94,375 |
| Sep 10, 2025 | 10.00 | 10.08 | 9.94 | 10.00 | 10.00 | -0.30% | 61,163 |
| Sep 9, 2025 | 10.08 | 10.16 | 9.91 | 10.03 | 10.03 | -0.59% | 85,892 |
| Sep 8, 2025 | 10.15 | 10.29 | 10.04 | 10.09 | 10.09 | 1.00% | 95,176 |
| Sep 5, 2025 | 10.33 | 10.50 | 9.87 | 9.99 | 9.99 | -2.63% | 137,660 |
| Sep 4, 2025 | 10.33 | 10.33 | 10.10 | 10.26 | 10.26 | 0.20% | 70,127 |
| Sep 3, 2025 | 10.44 | 10.58 | 10.24 | 10.24 | 10.24 | -2.48% | 129,348 |
| Sep 2, 2025 | 10.40 | 10.60 | 10.38 | 10.50 | 10.50 | -0.38% | 98,897 |
| Aug 29, 2025 | 10.56 | 10.66 | 10.44 | 10.54 | 10.54 | - | 54,031 |
| Aug 28, 2025 | 10.65 | 10.78 | 10.52 | 10.54 | 10.54 | -1.22% | 46,321 |
| Aug 27, 2025 | 10.72 | 10.89 | 10.54 | 10.67 | 10.67 | -0.93% | 97,056 |
| Aug 26, 2025 | 10.67 | 10.87 | 10.65 | 10.77 | 10.77 | 1.13% | 67,986 |
| Aug 25, 2025 | 10.77 | 10.88 | 10.65 | 10.65 | 10.65 | -1.21% | 63,413 |
| Aug 22, 2025 | 10.41 | 10.85 | 10.27 | 10.78 | 10.78 | 4.46% | 157,059 |