Sky Harbour Group Corporation (SKYH)
NYSE: SKYH · Real-Time Price · USD
10.23
-0.03 (-0.29%)
At close: May 5, 2026, 4:00 PM EDT
10.23
0.00 (0.00%)
After-hours: May 5, 2026, 6:30 PM EDT
Sky Harbour Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 10.39 | 10.52 | 10.24 | 10.30 | - | 0.39% | 104,761 |
| May 4, 2026 | 10.50 | 10.61 | 10.24 | 10.26 | 10.26 | -2.93% | 107,330 |
| May 1, 2026 | 10.58 | 10.66 | 10.47 | 10.57 | 10.57 | - | 52,375 |
| Apr 30, 2026 | 10.43 | 10.76 | 10.43 | 10.57 | 10.57 | 1.73% | 112,037 |
| Apr 29, 2026 | 10.50 | 10.59 | 10.31 | 10.39 | 10.39 | -1.61% | 62,107 |
| Apr 28, 2026 | 10.55 | 11.02 | 10.50 | 10.56 | 10.56 | 0.19% | 43,772 |
| Apr 27, 2026 | 10.50 | 10.67 | 10.50 | 10.54 | 10.54 | - | 52,298 |
| Apr 24, 2026 | 10.31 | 10.60 | 10.25 | 10.54 | 10.54 | 1.25% | 57,518 |
| Apr 23, 2026 | 10.63 | 10.77 | 10.34 | 10.41 | 10.41 | -2.44% | 78,971 |
| Apr 22, 2026 | 10.78 | 10.83 | 10.65 | 10.67 | 10.67 | -0.19% | 62,334 |
| Apr 21, 2026 | 11.00 | 11.02 | 10.69 | 10.69 | 10.69 | -2.55% | 87,502 |
| Apr 20, 2026 | 10.86 | 11.03 | 10.86 | 10.97 | 10.97 | 0.18% | 76,487 |
| Apr 17, 2026 | 10.83 | 11.17 | 10.67 | 10.95 | 10.95 | 1.86% | 137,693 |
| Apr 16, 2026 | 10.73 | 10.82 | 10.60 | 10.75 | 10.75 | -0.37% | 95,101 |
| Apr 15, 2026 | 10.78 | 10.86 | 10.62 | 10.79 | 10.79 | 0.19% | 129,936 |
| Apr 14, 2026 | 10.84 | 11.00 | 10.61 | 10.77 | 10.77 | -0.55% | 159,912 |
| Apr 13, 2026 | 10.36 | 10.88 | 10.36 | 10.83 | 10.83 | 4.54% | 158,097 |
| Apr 10, 2026 | 10.38 | 10.48 | 10.21 | 10.36 | 10.36 | -0.38% | 104,065 |
| Apr 9, 2026 | 10.07 | 10.53 | 10.07 | 10.40 | 10.40 | 1.86% | 124,238 |
| Apr 8, 2026 | 10.10 | 10.34 | 9.88 | 10.21 | 10.21 | 2.10% | 158,734 |
| Apr 7, 2026 | 9.88 | 10.08 | 9.81 | 10.00 | 10.00 | 0.60% | 136,102 |
| Apr 6, 2026 | 9.85 | 10.10 | 9.80 | 9.94 | 9.94 | -0.20% | 101,964 |
| Apr 2, 2026 | 9.50 | 9.96 | 9.44 | 9.96 | 9.96 | 3.75% | 72,893 |
| Apr 1, 2026 | 9.60 | 9.83 | 9.47 | 9.60 | 9.60 | -0.31% | 88,504 |
| Mar 31, 2026 | 9.64 | 9.85 | 9.54 | 9.63 | 9.63 | 1.16% | 128,686 |
| Mar 30, 2026 | 9.33 | 9.56 | 9.20 | 9.52 | 9.52 | 2.37% | 122,695 |
| Mar 27, 2026 | 9.45 | 9.49 | 9.19 | 9.30 | 9.30 | -3.02% | 149,650 |
| Mar 26, 2026 | 9.89 | 9.97 | 9.52 | 9.59 | 9.59 | -2.84% | 101,529 |
| Mar 25, 2026 | 10.11 | 10.24 | 9.84 | 9.87 | 9.87 | -2.08% | 175,962 |
| Mar 24, 2026 | 9.69 | 10.11 | 9.57 | 10.08 | 10.08 | 2.86% | 319,105 |
| Mar 23, 2026 | 9.61 | 10.00 | 9.41 | 9.80 | 9.80 | 3.70% | 470,201 |
| Mar 20, 2026 | 9.82 | 10.16 | 8.91 | 9.45 | 9.45 | -0.21% | 318,184 |
| Mar 19, 2026 | 9.50 | 9.77 | 9.33 | 9.47 | 9.47 | -1.25% | 201,976 |
| Mar 18, 2026 | 9.50 | 9.71 | 9.47 | 9.59 | 9.59 | 0.42% | 189,164 |
| Mar 17, 2026 | 9.38 | 9.62 | 9.33 | 9.55 | 9.55 | 2.47% | 106,977 |
| Mar 16, 2026 | 9.13 | 9.35 | 9.03 | 9.32 | 9.32 | 3.56% | 137,079 |
| Mar 13, 2026 | 9.00 | 9.04 | 8.86 | 9.00 | 9.00 | 0.90% | 130,197 |
| Mar 12, 2026 | 9.05 | 9.08 | 8.77 | 8.92 | 8.92 | -2.19% | 80,912 |
| Mar 11, 2026 | 9.00 | 9.16 | 8.90 | 9.12 | 9.12 | 1.45% | 105,678 |
| Mar 10, 2026 | 9.05 | 9.19 | 8.89 | 8.99 | 8.99 | -0.55% | 85,056 |
| Mar 9, 2026 | 8.85 | 9.06 | 8.68 | 9.04 | 9.04 | 0.33% | 149,769 |
| Mar 6, 2026 | 9.10 | 9.15 | 8.92 | 9.01 | 9.01 | -2.80% | 153,980 |
| Mar 5, 2026 | 9.40 | 9.50 | 9.14 | 9.27 | 9.27 | -2.11% | 93,975 |
| Mar 4, 2026 | 9.30 | 9.63 | 9.30 | 9.47 | 9.47 | 1.72% | 155,776 |
| Mar 3, 2026 | 8.78 | 9.31 | 8.72 | 9.31 | 9.31 | 4.49% | 274,148 |
| Mar 2, 2026 | 8.72 | 9.09 | 8.72 | 8.91 | 8.91 | 1.48% | 146,675 |
| Feb 27, 2026 | 9.02 | 9.02 | 8.76 | 8.78 | 8.78 | -4.15% | 105,276 |
| Feb 26, 2026 | 8.94 | 9.16 | 8.90 | 9.16 | 9.16 | 2.46% | 75,934 |
| Feb 25, 2026 | 8.93 | 8.98 | 8.84 | 8.94 | 8.94 | 0.34% | 37,478 |
| Feb 24, 2026 | 8.81 | 8.92 | 8.72 | 8.91 | 8.91 | 1.71% | 103,351 |