Sky Harbour Group Corporation (SKYH)
NYSE: SKYH · Real-Time Price · USD
8.55
-0.20 (-2.29%)
At close: Dec 19, 2025, 4:00 PM EST
8.55
0.00 (0.00%)
After-hours: Dec 19, 2025, 6:30 PM EST
Sky Harbour Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 8.71 | 8.82 | 8.49 | 8.55 | 8.55 | -2.29% | 198,396 |
| Dec 18, 2025 | 8.95 | 9.04 | 8.73 | 8.75 | 8.75 | -0.68% | 177,830 |
| Dec 17, 2025 | 8.97 | 9.07 | 8.80 | 8.81 | 8.81 | -2.00% | 142,101 |
| Dec 16, 2025 | 9.25 | 9.36 | 8.99 | 8.99 | 8.99 | -4.06% | 150,976 |
| Dec 15, 2025 | 9.65 | 9.71 | 9.25 | 9.37 | 9.37 | -2.50% | 104,716 |
| Dec 12, 2025 | 9.95 | 10.07 | 9.60 | 9.61 | 9.61 | -3.32% | 104,196 |
| Dec 11, 2025 | 9.95 | 10.01 | 9.80 | 9.94 | 9.94 | 1.22% | 199,363 |
| Dec 10, 2025 | 9.70 | 9.92 | 9.40 | 9.82 | 9.82 | 4.47% | 169,634 |
| Dec 9, 2025 | 9.46 | 9.72 | 9.39 | 9.40 | 9.40 | -1.16% | 91,048 |
| Dec 8, 2025 | 9.64 | 9.64 | 9.45 | 9.51 | 9.51 | -0.42% | 73,977 |
| Dec 5, 2025 | 9.74 | 9.75 | 9.50 | 9.55 | 9.55 | -1.65% | 66,937 |
| Dec 4, 2025 | 9.79 | 9.84 | 9.63 | 9.71 | 9.71 | -0.82% | 163,949 |
| Dec 3, 2025 | 9.35 | 9.82 | 9.35 | 9.79 | 9.79 | 5.84% | 204,228 |
| Dec 2, 2025 | 9.45 | 9.45 | 9.15 | 9.25 | 9.25 | -0.96% | 49,884 |
| Dec 1, 2025 | 9.18 | 9.43 | 9.05 | 9.34 | 9.34 | 1.08% | 140,706 |
| Nov 28, 2025 | 8.95 | 9.39 | 8.95 | 9.24 | 9.24 | 3.01% | 56,485 |
| Nov 26, 2025 | 8.98 | 9.06 | 8.81 | 8.97 | 8.97 | 0.11% | 91,592 |
| Nov 25, 2025 | 8.31 | 9.08 | 8.29 | 8.96 | 8.96 | 7.95% | 123,051 |
| Nov 24, 2025 | 8.44 | 8.58 | 8.22 | 8.30 | 8.30 | -1.89% | 115,777 |
| Nov 21, 2025 | 8.40 | 8.70 | 8.40 | 8.46 | 8.46 | 0.48% | 240,324 |
| Nov 20, 2025 | 8.98 | 9.10 | 8.40 | 8.42 | 8.42 | -3.99% | 240,691 |
| Nov 19, 2025 | 8.99 | 9.00 | 8.61 | 8.77 | 8.77 | -1.68% | 148,814 |
| Nov 18, 2025 | 9.00 | 9.10 | 8.62 | 8.92 | 8.92 | -0.56% | 193,680 |
| Nov 17, 2025 | 9.54 | 9.64 | 8.88 | 8.97 | 8.97 | -6.27% | 225,632 |
| Nov 14, 2025 | 9.60 | 9.60 | 9.43 | 9.57 | 9.57 | -1.54% | 113,646 |
| Nov 13, 2025 | 9.75 | 9.90 | 9.41 | 9.72 | 9.72 | -1.32% | 126,040 |
| Nov 12, 2025 | 9.75 | 9.96 | 9.75 | 9.85 | 9.85 | 1.03% | 127,933 |
| Nov 11, 2025 | 9.63 | 9.75 | 9.60 | 9.75 | 9.75 | 1.56% | 57,870 |
| Nov 10, 2025 | 9.66 | 9.97 | 9.56 | 9.60 | 9.60 | -0.10% | 51,316 |
| Nov 7, 2025 | 9.60 | 9.70 | 9.50 | 9.61 | 9.61 | 0.10% | 83,587 |
| Nov 6, 2025 | 9.80 | 9.84 | 9.56 | 9.60 | 9.60 | -2.44% | 79,751 |
| Nov 5, 2025 | 9.80 | 9.98 | 9.62 | 9.84 | 9.84 | 0.72% | 72,624 |
| Nov 4, 2025 | 9.78 | 9.90 | 9.55 | 9.77 | 9.77 | -1.21% | 71,350 |
| Nov 3, 2025 | 9.80 | 9.97 | 9.80 | 9.89 | 9.89 | 0.10% | 61,888 |
| 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 |