Sky Harbour Group Corporation (SKYH)
NYSE: SKYH · Real-Time Price · USD
12.79
-0.25 (-1.92%)
Mar 27, 2025, 9:33 AM EDT - Market open
Sky Harbour Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2025 | 12.11 | 12.33 | 11.78 | 11.98 | 11.98 | -0.75% | 246,816 |
| Mar 21, 2025 | 11.56 | 12.27 | 11.32 | 12.07 | 12.07 | 3.16% | 571,234 |
| Mar 20, 2025 | 11.42 | 11.77 | 11.40 | 11.70 | 11.70 | 2.27% | 291,618 |
| Mar 19, 2025 | 10.84 | 11.53 | 10.84 | 11.44 | 11.44 | 5.93% | 262,383 |
| Mar 18, 2025 | 10.85 | 11.10 | 10.65 | 10.80 | 10.80 | -1.10% | 91,476 |
| Mar 17, 2025 | 10.51 | 10.95 | 10.44 | 10.92 | 10.92 | 3.90% | 77,354 |
| Mar 14, 2025 | 10.31 | 10.75 | 10.31 | 10.51 | 10.51 | 3.44% | 77,828 |
| Mar 13, 2025 | 10.29 | 10.43 | 10.09 | 10.16 | 10.16 | -1.26% | 63,811 |
| Mar 12, 2025 | 10.14 | 10.65 | 10.14 | 10.29 | 10.29 | 2.69% | 59,796 |
| Mar 11, 2025 | 9.84 | 10.20 | 9.70 | 10.02 | 10.02 | 1.93% | 85,900 |
| Mar 10, 2025 | 10.27 | 10.27 | 9.50 | 9.83 | 9.83 | -4.00% | 203,649 |
| Mar 7, 2025 | 10.27 | 10.55 | 9.90 | 10.24 | 10.24 | -0.29% | 124,481 |
| Mar 6, 2025 | 10.70 | 10.79 | 10.21 | 10.27 | 10.27 | -4.20% | 81,996 |
| Mar 5, 2025 | 10.93 | 11.05 | 10.71 | 10.72 | 10.72 | -1.56% | 89,821 |
| Mar 4, 2025 | 10.77 | 11.01 | 10.55 | 10.89 | 10.89 | - | 68,087 |
| Mar 3, 2025 | 11.06 | 11.08 | 10.85 | 10.89 | 10.89 | -1.27% | 64,195 |
| Feb 28, 2025 | 10.75 | 11.04 | 10.70 | 11.03 | 11.03 | 2.89% | 36,600 |
| Feb 27, 2025 | 10.94 | 10.94 | 10.64 | 10.72 | 10.72 | -1.56% | 36,072 |
| Feb 26, 2025 | 10.71 | 11.02 | 10.71 | 10.89 | 10.89 | 1.02% | 42,910 |
| Feb 25, 2025 | 10.74 | 10.95 | 10.56 | 10.78 | 10.78 | 0.28% | 100,203 |
| Feb 24, 2025 | 10.85 | 11.00 | 10.68 | 10.75 | 10.75 | -0.74% | 56,054 |
| Feb 21, 2025 | 11.20 | 11.20 | 10.80 | 10.83 | 10.83 | -2.34% | 44,951 |
| Feb 20, 2025 | 10.90 | 11.12 | 10.77 | 11.09 | 11.09 | 1.28% | 43,995 |
| Feb 19, 2025 | 11.15 | 11.15 | 10.80 | 10.95 | 10.95 | -1.79% | 54,606 |
| Feb 18, 2025 | 11.18 | 11.35 | 11.00 | 11.15 | 11.15 | 0.72% | 52,816 |
| Feb 14, 2025 | 11.16 | 11.16 | 11.00 | 11.07 | 11.07 | -0.54% | 30,946 |
| Feb 13, 2025 | 11.04 | 11.17 | 10.87 | 11.13 | 11.13 | 1.18% | 50,748 |
| Feb 12, 2025 | 11.19 | 11.19 | 10.95 | 11.00 | 11.00 | -2.40% | 74,899 |
| Feb 11, 2025 | 11.33 | 11.45 | 11.25 | 11.27 | 11.27 | -0.70% | 57,636 |
| Feb 10, 2025 | 11.18 | 11.50 | 11.10 | 11.35 | 11.35 | 1.61% | 52,082 |
| Feb 7, 2025 | 11.42 | 11.42 | 11.07 | 11.17 | 11.17 | -2.19% | 70,440 |
| Feb 6, 2025 | 11.17 | 11.45 | 11.11 | 11.42 | 11.42 | 1.96% | 38,666 |
| Feb 5, 2025 | 10.85 | 11.22 | 10.83 | 11.20 | 11.20 | 3.42% | 45,576 |
| Feb 4, 2025 | 10.55 | 10.83 | 10.55 | 10.83 | 10.83 | 2.36% | 49,963 |
| Feb 3, 2025 | 10.66 | 10.88 | 10.51 | 10.58 | 10.58 | -1.40% | 66,470 |
| Jan 31, 2025 | 11.12 | 11.30 | 10.67 | 10.73 | 10.73 | -3.77% | 69,393 |
| Jan 30, 2025 | 11.15 | 11.32 | 11.01 | 11.15 | 11.15 | 0.54% | 63,069 |
| Jan 29, 2025 | 11.31 | 11.46 | 11.02 | 11.09 | 11.09 | -2.20% | 124,623 |
| Jan 28, 2025 | 11.20 | 11.56 | 11.09 | 11.34 | 11.34 | 1.16% | 67,555 |
| Jan 27, 2025 | 11.15 | 11.32 | 10.87 | 11.21 | 11.21 | 0.54% | 87,792 |
| Jan 24, 2025 | 11.25 | 11.52 | 11.10 | 11.15 | 11.15 | -0.98% | 75,534 |
| Jan 23, 2025 | 11.25 | 11.45 | 11.18 | 11.26 | 11.26 | -0.18% | 62,554 |
| Jan 22, 2025 | 11.33 | 11.55 | 11.21 | 11.28 | 11.28 | -0.44% | 72,351 |
| Jan 21, 2025 | 11.50 | 11.50 | 11.27 | 11.33 | 11.33 | -0.44% | 55,664 |
| Jan 17, 2025 | 11.44 | 11.68 | 11.29 | 11.38 | 11.38 | 0.44% | 54,692 |
| Jan 16, 2025 | 11.25 | 11.35 | 11.15 | 11.33 | 11.33 | 1.52% | 109,488 |
| Jan 15, 2025 | 11.22 | 11.33 | 11.06 | 11.16 | 11.16 | 0.90% | 48,538 |
| Jan 14, 2025 | 11.18 | 11.26 | 10.83 | 11.06 | 11.06 | 0.27% | 42,492 |