Sky Harbour Group Corporation (SKYH)
NYSE: SKYH · Real-Time Price · USD
9.39
+0.24 (2.62%)
May 29, 2026, 4:00 PM EDT - Market closed
Sky Harbour Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 9.12 | 9.43 | 9.05 | 9.39 | 9.39 | 2.62% | 297,495 |
| May 28, 2026 | 8.93 | 9.19 | 8.84 | 9.15 | 9.15 | 2.01% | 248,271 |
| May 27, 2026 | 9.03 | 9.09 | 8.91 | 8.97 | 8.97 | -0.11% | 92,417 |
| May 26, 2026 | 8.95 | 9.10 | 8.80 | 8.98 | 8.98 | 0.67% | 144,194 |
| May 22, 2026 | 8.82 | 8.97 | 8.69 | 8.92 | 8.92 | 1.71% | 155,833 |
| May 21, 2026 | 8.77 | 8.91 | 8.68 | 8.77 | 8.77 | -1.24% | 120,549 |
| May 20, 2026 | 9.00 | 9.04 | 8.84 | 8.88 | 8.88 | -1.00% | 152,382 |
| May 19, 2026 | 9.31 | 9.36 | 8.85 | 8.97 | 8.97 | -4.37% | 197,578 |
| May 18, 2026 | 8.72 | 9.43 | 8.72 | 9.38 | 9.38 | 8.19% | 324,203 |
| May 15, 2026 | 9.05 | 9.06 | 8.30 | 8.67 | 8.67 | -8.35% | 669,008 |
| May 14, 2026 | 9.29 | 9.47 | 9.15 | 9.46 | 9.46 | 0.32% | 181,256 |
| May 13, 2026 | 9.50 | 9.57 | 8.74 | 9.43 | 9.43 | -1.77% | 348,304 |
| May 12, 2026 | 9.64 | 9.92 | 9.52 | 9.60 | 9.60 | -1.44% | 230,321 |
| May 11, 2026 | 9.90 | 9.92 | 9.67 | 9.74 | 9.74 | -1.91% | 128,470 |
| May 8, 2026 | 9.95 | 10.02 | 9.86 | 9.93 | 9.93 | -0.30% | 79,252 |
| May 7, 2026 | 10.12 | 10.25 | 9.87 | 9.96 | 9.96 | -2.16% | 121,858 |
| May 6, 2026 | 10.29 | 10.29 | 9.64 | 10.18 | 10.18 | -0.49% | 185,180 |
| May 5, 2026 | 10.39 | 10.52 | 10.20 | 10.23 | 10.23 | -0.29% | 135,020 |
| 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% | 62,117 |
| 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% | 57,522 |
| 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% | 87,527 |
| Apr 20, 2026 | 10.86 | 11.03 | 10.86 | 10.97 | 10.97 | 0.18% | 76,517 |
| Apr 17, 2026 | 10.83 | 11.17 | 10.67 | 10.95 | 10.95 | 1.86% | 138,395 |
| Apr 16, 2026 | 10.73 | 10.82 | 10.60 | 10.75 | 10.75 | -0.37% | 95,105 |
| 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% | 101,973 |
| Apr 2, 2026 | 9.50 | 9.96 | 9.44 | 9.96 | 9.96 | 3.75% | 72,896 |
| Apr 1, 2026 | 9.60 | 9.83 | 9.47 | 9.60 | 9.60 | -0.31% | 88,554 |
| 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% | 153,464 |
| Mar 26, 2026 | 9.89 | 9.97 | 9.52 | 9.59 | 9.59 | -2.84% | 101,572 |
| Mar 25, 2026 | 10.11 | 10.24 | 9.84 | 9.87 | 9.87 | -2.08% | 176,248 |
| Mar 24, 2026 | 9.69 | 10.11 | 9.57 | 10.08 | 10.08 | 2.86% | 320,056 |
| Mar 23, 2026 | 9.61 | 10.00 | 9.41 | 9.80 | 9.80 | 3.70% | 470,343 |
| Mar 20, 2026 | 9.82 | 10.16 | 8.91 | 9.45 | 9.45 | -0.21% | 321,501 |
| Mar 19, 2026 | 9.50 | 9.77 | 9.33 | 9.47 | 9.47 | -1.25% | 206,303 |