Sky Harbour Group Corporation (SKYH)
NYSE: SKYH · Real-Time Price · USD
8.97
-0.34 (-3.65%)
At close: Feb 4, 2026, 4:00 PM EST
8.97
0.00 (0.00%)
After-hours: Feb 4, 2026, 4:10 PM EST
Sky Harbour Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 9.36 | 9.39 | 8.98 | 8.99 | - | -3.49% | 142,233 |
| Feb 3, 2026 | 9.27 | 9.39 | 9.06 | 9.31 | 9.31 | 0.32% | 92,833 |
| Feb 2, 2026 | 9.18 | 9.44 | 9.16 | 9.28 | 9.28 | 0.43% | 88,515 |
| Jan 30, 2026 | 9.07 | 9.25 | 8.98 | 9.24 | 9.24 | 1.99% | 132,281 |
| Jan 29, 2026 | 9.12 | 9.16 | 8.92 | 9.06 | 9.06 | -0.33% | 79,397 |
| Jan 28, 2026 | 9.32 | 9.38 | 9.00 | 9.09 | 9.09 | -2.36% | 115,169 |
| Jan 27, 2026 | 9.24 | 9.31 | 9.16 | 9.31 | 9.31 | 0.43% | 63,279 |
| Jan 26, 2026 | 9.35 | 9.49 | 9.16 | 9.27 | 9.27 | -0.75% | 85,197 |
| Jan 23, 2026 | 9.47 | 9.52 | 9.30 | 9.34 | 9.34 | -1.99% | 82,115 |
| Jan 22, 2026 | 9.70 | 9.87 | 9.48 | 9.53 | 9.53 | -1.24% | 66,760 |
| Jan 21, 2026 | 9.49 | 9.65 | 9.38 | 9.65 | 9.65 | 2.22% | 92,058 |
| Jan 20, 2026 | 9.21 | 9.44 | 9.08 | 9.44 | 9.44 | 0.85% | 125,509 |
| Jan 16, 2026 | 9.38 | 9.50 | 9.33 | 9.36 | 9.36 | -0.43% | 129,239 |
| Jan 15, 2026 | 9.45 | 9.69 | 9.36 | 9.40 | 9.40 | -0.74% | 104,381 |
| Jan 14, 2026 | 9.33 | 9.52 | 9.26 | 9.47 | 9.47 | 1.50% | 81,583 |
| Jan 13, 2026 | 9.52 | 9.65 | 9.30 | 9.33 | 9.33 | -1.48% | 88,344 |
| Jan 12, 2026 | 9.32 | 9.60 | 9.23 | 9.47 | 9.47 | 0.85% | 86,111 |
| Jan 9, 2026 | 9.47 | 9.64 | 9.25 | 9.39 | 9.39 | -0.63% | 114,440 |
| Jan 8, 2026 | 9.14 | 9.53 | 9.14 | 9.45 | 9.45 | 2.72% | 74,255 |
| Jan 7, 2026 | 9.20 | 9.27 | 9.06 | 9.20 | 9.20 | 0.33% | 73,663 |
| Jan 6, 2026 | 9.02 | 9.20 | 9.00 | 9.17 | 9.17 | 1.21% | 103,706 |
| Jan 5, 2026 | 8.91 | 9.17 | 8.91 | 9.06 | 9.06 | 1.68% | 101,511 |
| Jan 2, 2026 | 8.97 | 9.31 | 8.78 | 8.91 | 8.91 | -0.67% | 94,868 |
| Dec 31, 2025 | 8.78 | 9.00 | 8.78 | 8.97 | 8.97 | 1.82% | 126,835 |
| Dec 30, 2025 | 8.85 | 8.97 | 8.81 | 8.81 | 8.81 | -0.68% | 136,898 |
| Dec 29, 2025 | 9.06 | 9.10 | 8.85 | 8.87 | 8.87 | -2.31% | 97,843 |
| Dec 26, 2025 | 9.13 | 9.23 | 8.98 | 9.08 | 9.08 | -0.98% | 97,723 |
| Dec 24, 2025 | 8.97 | 9.21 | 8.97 | 9.17 | 9.17 | 2.92% | 66,107 |
| Dec 23, 2025 | 8.57 | 8.99 | 8.57 | 8.91 | 8.91 | 3.60% | 110,854 |
| Dec 22, 2025 | 8.54 | 8.74 | 8.53 | 8.60 | 8.60 | 0.58% | 94,061 |
| 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 |