Sky Harbour Group Corporation (SKYH)
NYSE: SKYH · Real-Time Price · USD
10.54
0.00 (0.00%)
At close: Aug 29, 2025, 4:00 PM
10.40
-0.14 (-1.33%)
After-hours: Aug 29, 2025, 7:06 PM EDT
Sky Harbour Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 10.25 | 10.42 | 10.20 | 10.32 | 10.32 | -0.10% | 78,769 |
| Aug 20, 2025 | 10.33 | 10.45 | 10.25 | 10.33 | 10.33 | 0.58% | 96,182 |
| Aug 19, 2025 | 10.31 | 10.31 | 10.14 | 10.27 | 10.27 | -0.48% | 50,351 |
| Aug 18, 2025 | 10.25 | 10.39 | 10.18 | 10.32 | 10.32 | 0.49% | 98,522 |
| Aug 15, 2025 | 10.66 | 10.73 | 10.20 | 10.27 | 10.27 | -4.02% | 91,872 |
| Aug 14, 2025 | 10.56 | 10.91 | 10.42 | 10.70 | 10.70 | 1.42% | 160,203 |
| Aug 13, 2025 | 10.14 | 10.85 | 10.09 | 10.55 | 10.55 | -3.65% | 259,783 |
| Aug 12, 2025 | 11.01 | 11.06 | 10.73 | 10.95 | 10.95 | - | 229,994 |
| Aug 11, 2025 | 10.45 | 10.97 | 10.45 | 10.95 | 10.95 | 5.69% | 91,600 |
| Aug 8, 2025 | 10.49 | 10.58 | 10.32 | 10.36 | 10.36 | - | 98,177 |
| Aug 7, 2025 | 10.09 | 10.64 | 10.00 | 10.36 | 10.36 | 4.54% | 135,932 |
| Aug 6, 2025 | 9.80 | 9.96 | 9.70 | 9.91 | 9.91 | 1.12% | 51,900 |
| Aug 5, 2025 | 9.84 | 9.94 | 9.66 | 9.80 | 9.80 | 0.31% | 92,522 |
| Aug 4, 2025 | 9.43 | 9.81 | 9.43 | 9.77 | 9.77 | 3.50% | 75,565 |
| Aug 1, 2025 | 9.65 | 9.68 | 9.37 | 9.44 | 9.44 | -3.38% | 141,293 |
| Jul 31, 2025 | 9.98 | 10.00 | 9.63 | 9.77 | 9.77 | -2.50% | 157,500 |
| Jul 30, 2025 | 10.16 | 10.33 | 9.82 | 10.02 | 10.02 | -0.60% | 92,928 |
| Jul 29, 2025 | 10.09 | 10.34 | 9.98 | 10.08 | 10.08 | 0.70% | 80,107 |
| Jul 28, 2025 | 10.39 | 10.39 | 10.00 | 10.01 | 10.01 | -3.38% | 68,607 |
| Jul 25, 2025 | 10.74 | 10.74 | 10.33 | 10.36 | 10.36 | -3.00% | 122,406 |
| Jul 24, 2025 | 10.71 | 10.79 | 10.61 | 10.68 | 10.68 | -0.37% | 57,593 |
| Jul 23, 2025 | 10.56 | 10.83 | 10.56 | 10.72 | 10.72 | 1.71% | 79,216 |
| Jul 22, 2025 | 10.44 | 10.62 | 10.34 | 10.54 | 10.54 | 1.05% | 130,311 |
| Jul 21, 2025 | 10.50 | 11.17 | 10.43 | 10.43 | 10.43 | 2.96% | 373,530 |
| Jul 18, 2025 | 10.43 | 10.43 | 10.05 | 10.13 | 10.13 | -2.22% | 75,183 |
| Jul 17, 2025 | 10.15 | 10.44 | 10.11 | 10.36 | 10.36 | 2.27% | 92,106 |
| Jul 16, 2025 | 9.87 | 10.13 | 9.84 | 10.13 | 10.13 | 3.47% | 79,610 |
| Jul 15, 2025 | 10.22 | 10.29 | 9.76 | 9.79 | 9.79 | -4.02% | 59,215 |
| Jul 14, 2025 | 9.95 | 10.28 | 9.95 | 10.20 | 10.20 | 2.00% | 82,739 |
| Jul 11, 2025 | 10.19 | 10.19 | 9.94 | 10.00 | 10.00 | -2.53% | 71,052 |
| Jul 10, 2025 | 9.98 | 10.56 | 9.96 | 10.26 | 10.26 | 2.09% | 133,051 |
| Jul 9, 2025 | 10.01 | 10.06 | 9.91 | 10.05 | 10.05 | 0.80% | 59,108 |
| Jul 8, 2025 | 9.89 | 10.03 | 9.86 | 9.97 | 9.97 | 1.32% | 99,884 |
| Jul 7, 2025 | 9.89 | 9.96 | 9.75 | 9.84 | 9.84 | -1.11% | 81,208 |
| Jul 3, 2025 | 9.95 | 10.04 | 9.86 | 9.95 | 9.95 | 0.91% | 60,955 |
| Jul 2, 2025 | 9.67 | 9.91 | 9.61 | 9.86 | 9.86 | 2.18% | 129,345 |
| Jul 1, 2025 | 9.71 | 9.93 | 9.57 | 9.65 | 9.65 | -1.23% | 102,001 |
| Jun 30, 2025 | 9.72 | 9.93 | 9.62 | 9.77 | 9.77 | 0.62% | 143,205 |
| Jun 27, 2025 | 9.70 | 9.79 | 9.50 | 9.71 | 9.71 | 0.83% | 1,404,189 |
| Jun 26, 2025 | 9.61 | 9.70 | 9.47 | 9.63 | 9.63 | 0.63% | 111,769 |
| Jun 25, 2025 | 9.73 | 9.92 | 9.57 | 9.57 | 9.57 | -2.45% | 135,907 |
| Jun 24, 2025 | 9.70 | 9.87 | 9.62 | 9.81 | 9.81 | 2.08% | 152,812 |
| Jun 23, 2025 | 9.55 | 9.66 | 9.28 | 9.61 | 9.61 | 0.21% | 132,528 |
| Jun 20, 2025 | 9.87 | 9.91 | 9.58 | 9.59 | 9.59 | -1.84% | 134,828 |