Sky Harbour Group Corporation (SKYH)
NYSEAMERICAN: SKYH · Real-Time Price · USD
13.02
+0.32 (2.52%)
Dec 20, 2024, 4:00 PM EST - Market closed
Sky Harbour Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 12.59 | 13.18 | 12.51 | 13.02 | 13.02 | 2.52% | 379,792 |
| Dec 19, 2024 | 13.21 | 13.26 | 12.62 | 12.70 | 12.70 | -2.83% | 108,777 |
| Dec 18, 2024 | 13.72 | 13.75 | 13.01 | 13.07 | 13.07 | -4.53% | 91,873 |
| Dec 17, 2024 | 13.71 | 13.90 | 13.54 | 13.69 | 13.69 | -0.22% | 70,034 |
| Dec 16, 2024 | 13.75 | 13.99 | 13.61 | 13.72 | 13.72 | 0.22% | 84,856 |
| Dec 13, 2024 | 13.78 | 13.92 | 13.51 | 13.69 | 13.69 | -0.87% | 142,628 |
| Dec 12, 2024 | 13.75 | 14.06 | 13.68 | 13.81 | 13.81 | 1.32% | 112,366 |
| Dec 11, 2024 | 13.38 | 14.52 | 13.16 | 13.63 | 13.63 | 5.01% | 202,523 |
| Dec 10, 2024 | 13.75 | 14.10 | 12.87 | 12.98 | 12.98 | -3.28% | 314,176 |
| Dec 9, 2024 | 12.92 | 13.61 | 12.88 | 13.42 | 13.42 | 5.17% | 142,586 |
| Dec 6, 2024 | 12.13 | 12.85 | 12.10 | 12.76 | 12.76 | 5.89% | 119,654 |
| Dec 5, 2024 | 11.34 | 12.16 | 11.26 | 12.05 | 12.05 | 5.24% | 116,999 |
| Dec 4, 2024 | 11.21 | 11.52 | 11.08 | 11.45 | 11.45 | 2.05% | 89,223 |
| Dec 3, 2024 | 11.44 | 11.49 | 11.07 | 11.22 | 11.22 | -1.67% | 46,197 |
| Dec 2, 2024 | 11.27 | 11.65 | 11.27 | 11.41 | 11.41 | 1.15% | 73,605 |
| Nov 29, 2024 | 11.49 | 11.76 | 11.27 | 11.28 | 11.28 | -1.74% | 24,835 |
| Nov 27, 2024 | 11.34 | 11.62 | 11.26 | 11.48 | 11.48 | 2.14% | 47,442 |
| Nov 26, 2024 | 11.09 | 11.52 | 11.09 | 11.24 | 11.24 | 1.44% | 41,336 |
| Nov 25, 2024 | 11.45 | 11.45 | 10.88 | 11.08 | 11.08 | -2.12% | 120,785 |
| Nov 22, 2024 | 11.50 | 11.65 | 11.32 | 11.32 | 11.32 | -0.79% | 58,402 |
| Nov 21, 2024 | 11.29 | 11.58 | 11.15 | 11.41 | 11.41 | 2.42% | 42,746 |
| Nov 20, 2024 | 11.33 | 11.45 | 11.11 | 11.14 | 11.14 | -1.59% | 59,482 |
| Nov 19, 2024 | 11.50 | 11.51 | 11.16 | 11.32 | 11.32 | -2.58% | 50,044 |
| Nov 18, 2024 | 12.25 | 12.38 | 11.46 | 11.62 | 11.62 | -5.30% | 113,179 |
| Nov 15, 2024 | 12.40 | 12.65 | 11.89 | 12.27 | 12.27 | -1.29% | 81,043 |
| Nov 14, 2024 | 11.25 | 12.94 | 11.25 | 12.43 | 12.43 | 10.88% | 186,448 |
| Nov 13, 2024 | 11.99 | 11.99 | 11.11 | 11.21 | 11.21 | -2.94% | 74,906 |
| Nov 12, 2024 | 11.48 | 11.66 | 11.31 | 11.55 | 11.55 | 0.43% | 76,092 |
| Nov 11, 2024 | 11.51 | 11.58 | 11.29 | 11.50 | 11.50 | -0.78% | 43,261 |
| Nov 8, 2024 | 11.69 | 11.78 | 11.53 | 11.59 | 11.59 | -0.86% | 72,138 |
| Nov 7, 2024 | 11.62 | 11.75 | 11.48 | 11.69 | 11.69 | 1.12% | 44,668 |
| Nov 6, 2024 | 11.56 | 11.59 | 11.23 | 11.56 | 11.56 | 3.21% | 87,855 |
| Nov 5, 2024 | 10.73 | 11.44 | 10.66 | 11.20 | 11.20 | 5.16% | 80,172 |
| Nov 4, 2024 | 10.78 | 10.82 | 10.62 | 10.65 | 10.65 | -0.93% | 44,311 |
| Nov 1, 2024 | 11.15 | 11.24 | 10.60 | 10.75 | 10.75 | -2.63% | 57,723 |
| Oct 31, 2024 | 11.59 | 11.59 | 11.00 | 11.04 | 11.04 | -3.66% | 45,541 |
| Oct 30, 2024 | 11.24 | 11.55 | 10.94 | 11.46 | 11.46 | 1.78% | 108,278 |
| Oct 29, 2024 | 10.93 | 11.26 | 10.78 | 11.26 | 11.26 | 3.30% | 74,093 |
| Oct 28, 2024 | 10.83 | 11.03 | 10.83 | 10.90 | 10.90 | 2.25% | 35,360 |
| Oct 25, 2024 | 10.84 | 10.96 | 10.66 | 10.66 | 10.66 | -0.65% | 17,026 |
| Oct 24, 2024 | 10.72 | 10.83 | 10.57 | 10.73 | 10.73 | -0.74% | 56,215 |
| Oct 23, 2024 | 10.86 | 10.86 | 10.60 | 10.81 | 10.81 | -0.46% | 26,923 |
| Oct 22, 2024 | 10.92 | 11.02 | 10.62 | 10.86 | 10.86 | -0.55% | 55,934 |
| Oct 21, 2024 | 10.94 | 10.97 | 10.79 | 10.92 | 10.92 | -1.36% | 72,427 |
| Oct 18, 2024 | 11.00 | 11.16 | 10.91 | 11.07 | 11.07 | 0.64% | 91,707 |
| Oct 17, 2024 | 10.96 | 11.16 | 10.90 | 11.00 | 11.00 | 0.55% | 34,020 |
| Oct 16, 2024 | 11.00 | 11.10 | 10.84 | 10.94 | 10.94 | 0.27% | 42,190 |
| Oct 15, 2024 | 10.65 | 11.13 | 10.65 | 10.91 | 10.91 | 2.54% | 66,198 |
| Oct 14, 2024 | 11.36 | 11.36 | 10.58 | 10.64 | 10.64 | -5.76% | 89,630 |
| Oct 11, 2024 | 11.22 | 11.58 | 11.10 | 11.29 | 11.29 | 0.80% | 34,949 |
| Oct 10, 2024 | 11.11 | 11.20 | 10.94 | 11.20 | 11.20 | 1.63% | 89,438 |
| Oct 9, 2024 | 10.94 | 11.25 | 10.94 | 11.02 | 11.02 | 1.38% | 53,895 |
| Oct 8, 2024 | 11.20 | 11.24 | 10.86 | 10.87 | 10.87 | -2.77% | 51,670 |
| Oct 7, 2024 | 11.21 | 11.47 | 11.00 | 11.18 | 11.18 | -0.36% | 104,019 |
| Oct 4, 2024 | 11.11 | 11.35 | 11.00 | 11.22 | 11.22 | 2.19% | 58,603 |
| Oct 3, 2024 | 10.73 | 11.16 | 10.71 | 10.98 | 10.98 | 2.52% | 53,136 |
| Oct 2, 2024 | 10.99 | 11.18 | 10.71 | 10.71 | 10.71 | -2.55% | 68,550 |
| Oct 1, 2024 | 10.91 | 11.44 | 10.71 | 10.99 | 10.99 | -0.45% | 109,368 |
| Sep 30, 2024 | 11.40 | 11.40 | 10.86 | 11.04 | 11.04 | -2.56% | 100,037 |
| Sep 27, 2024 | 12.46 | 12.67 | 11.21 | 11.33 | 11.33 | -9.43% | 107,282 |
| Sep 26, 2024 | 12.16 | 12.81 | 12.07 | 12.51 | 12.51 | -0.40% | 86,243 |
| Sep 25, 2024 | 13.01 | 13.01 | 12.47 | 12.56 | 12.56 | -3.38% | 66,038 |
| Sep 24, 2024 | 12.98 | 13.14 | 12.50 | 13.00 | 13.00 | 2.93% | 81,167 |
| Sep 23, 2024 | 13.08 | 13.08 | 12.40 | 12.63 | 12.63 | -2.92% | 69,898 |
| Sep 20, 2024 | 12.81 | 13.17 | 12.58 | 13.01 | 13.01 | 2.20% | 229,671 |
| Sep 19, 2024 | 13.00 | 13.15 | 12.44 | 12.73 | 12.73 | 0.63% | 200,294 |
| Sep 18, 2024 | 12.38 | 12.86 | 12.18 | 12.65 | 12.65 | 3.10% | 113,421 |
| Sep 17, 2024 | 11.88 | 13.22 | 11.58 | 12.27 | 12.27 | -7.40% | 206,416 |
| Sep 16, 2024 | 13.03 | 13.25 | 12.76 | 13.25 | 13.25 | 0.61% | 70,068 |
| Sep 13, 2024 | 12.91 | 13.25 | 12.60 | 13.17 | 13.17 | 3.21% | 120,598 |
| Sep 12, 2024 | 12.39 | 12.76 | 12.29 | 12.76 | 12.76 | 3.91% | 23,907 |
| Sep 11, 2024 | 12.12 | 12.43 | 11.81 | 12.28 | 12.28 | 2.59% | 38,739 |
| Sep 10, 2024 | 11.76 | 12.27 | 11.70 | 11.97 | 11.97 | 1.79% | 36,196 |
| Sep 9, 2024 | 11.94 | 12.08 | 11.53 | 11.76 | 11.76 | 1.12% | 34,807 |
| Sep 6, 2024 | 12.23 | 12.31 | 11.51 | 11.63 | 11.63 | -3.49% | 37,571 |
| Sep 5, 2024 | 11.72 | 12.35 | 11.71 | 12.05 | 12.05 | 3.97% | 58,283 |
| Sep 4, 2024 | 12.05 | 12.32 | 11.59 | 11.59 | 11.59 | -3.09% | 48,090 |
| Sep 3, 2024 | 12.50 | 12.53 | 11.66 | 11.96 | 11.96 | -3.16% | 52,330 |
| Aug 30, 2024 | 12.02 | 12.54 | 11.66 | 12.35 | 12.35 | 3.78% | 69,099 |
| Aug 29, 2024 | 11.45 | 11.97 | 11.45 | 11.90 | 11.90 | 6.34% | 118,281 |
| Aug 28, 2024 | 11.41 | 11.63 | 10.63 | 11.19 | 11.19 | -1.58% | 43,104 |
| Aug 27, 2024 | 11.90 | 11.92 | 11.37 | 11.37 | 11.37 | -4.85% | 34,766 |
| Aug 26, 2024 | 11.75 | 12.09 | 11.20 | 11.95 | 11.95 | 2.66% | 94,692 |
| Aug 23, 2024 | 11.06 | 11.65 | 11.00 | 11.64 | 11.64 | 6.69% | 78,434 |
| Aug 22, 2024 | 10.98 | 11.30 | 10.70 | 10.91 | 10.91 | -0.91% | 45,906 |
| Aug 21, 2024 | 11.28 | 11.64 | 10.72 | 11.01 | 11.01 | -1.08% | 76,228 |
| Aug 20, 2024 | 11.00 | 11.40 | 10.45 | 11.13 | 11.13 | 2.30% | 109,662 |
| Aug 19, 2024 | 10.38 | 10.99 | 10.35 | 10.88 | 10.88 | 5.73% | 83,742 |
| Aug 16, 2024 | 10.08 | 10.50 | 9.86 | 10.29 | 10.29 | 2.18% | 23,597 |
| Aug 15, 2024 | 10.25 | 10.89 | 9.56 | 10.07 | 10.07 | 0.40% | 179,536 |
| Aug 14, 2024 | 9.45 | 10.09 | 9.30 | 10.03 | 10.03 | 12.57% | 179,339 |
| Aug 13, 2024 | 8.46 | 9.61 | 8.26 | 8.91 | 8.91 | 5.32% | 49,362 |
| Aug 12, 2024 | 8.60 | 9.00 | 8.45 | 8.46 | 8.46 | -2.87% | 67,219 |
| Aug 9, 2024 | 8.87 | 8.87 | 8.45 | 8.71 | 8.71 | 0.11% | 17,045 |
| Aug 8, 2024 | 8.48 | 8.80 | 8.37 | 8.70 | 8.70 | 3.57% | 31,737 |
| Aug 7, 2024 | 9.03 | 9.03 | 8.26 | 8.40 | 8.40 | -5.30% | 59,066 |
| Aug 6, 2024 | 8.88 | 9.10 | 8.77 | 8.87 | 8.87 | -0.34% | 50,415 |
| Aug 5, 2024 | 8.80 | 9.19 | 8.62 | 8.90 | 8.90 | -2.73% | 65,546 |
| Aug 2, 2024 | 9.48 | 9.78 | 9.15 | 9.15 | 9.15 | -6.63% | 56,958 |
| Aug 1, 2024 | 10.33 | 10.47 | 9.75 | 9.80 | 9.80 | -4.39% | 42,501 |