Sky Harbour Group Corporation (SKYH)
NYSEAMERICAN: SKYH · Real-Time Price · USD
10.87
-0.31 (-2.77%)
Oct 8, 2024, 4:00 PM EDT - Market closed
Sky Harbour Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2024 | 11.20 | 11.24 | 10.86 | 10.87 | 10.87 | -2.77% | 51,664 |
| 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 |
| Jul 31, 2024 | 10.08 | 10.60 | 10.08 | 10.25 | 10.25 | 2.40% | 34,374 |
| Jul 30, 2024 | 10.03 | 10.25 | 9.89 | 10.01 | 10.01 | 0.30% | 33,695 |
| Jul 29, 2024 | 10.23 | 10.56 | 9.84 | 9.98 | 9.98 | -2.63% | 16,625 |
| Jul 26, 2024 | 9.96 | 10.36 | 9.78 | 10.25 | 10.25 | 5.56% | 48,625 |
| Jul 25, 2024 | 9.71 | 10.29 | 9.67 | 9.71 | 9.71 | 0.83% | 47,613 |
| Jul 24, 2024 | 9.82 | 10.15 | 9.50 | 9.63 | 9.63 | -4.84% | 26,284 |
| Jul 23, 2024 | 9.44 | 10.13 | 9.37 | 10.12 | 10.12 | 7.09% | 37,580 |
| Jul 22, 2024 | 9.26 | 9.52 | 8.95 | 9.45 | 9.45 | 0.75% | 31,205 |
| Jul 19, 2024 | 9.72 | 9.82 | 9.16 | 9.38 | 9.38 | -3.20% | 28,833 |
| Jul 18, 2024 | 9.70 | 9.98 | 9.55 | 9.69 | 9.69 | -0.41% | 32,178 |
| Jul 17, 2024 | 10.04 | 10.24 | 9.50 | 9.73 | 9.73 | -3.66% | 59,174 |
| Jul 16, 2024 | 9.77 | 10.19 | 9.45 | 10.10 | 10.10 | 2.75% | 138,218 |
| Jul 15, 2024 | 9.62 | 9.99 | 9.42 | 9.83 | 9.83 | 1.87% | 51,432 |
| Jul 12, 2024 | 9.81 | 10.00 | 9.48 | 9.65 | 9.65 | -2.72% | 39,742 |
| Jul 11, 2024 | 9.08 | 9.93 | 9.02 | 9.92 | 9.92 | 10.59% | 54,093 |
| Jul 10, 2024 | 9.05 | 9.15 | 8.65 | 8.97 | 8.97 | -0.55% | 34,721 |
| Jul 9, 2024 | 9.08 | 9.09 | 8.86 | 9.02 | 9.02 | -0.77% | 30,723 |
| Jul 8, 2024 | 9.18 | 9.30 | 8.77 | 9.09 | 9.09 | -0.76% | 80,529 |
| Jul 5, 2024 | 9.18 | 9.55 | 8.55 | 9.16 | 9.16 | -0.22% | 65,144 |
| Jul 3, 2024 | 9.40 | 9.40 | 9.07 | 9.18 | 9.18 | -1.82% | 23,171 |
| Jul 2, 2024 | 9.63 | 10.10 | 9.21 | 9.35 | 9.35 | -4.88% | 89,739 |
| Jul 1, 2024 | 9.08 | 9.83 | 8.61 | 9.83 | 9.83 | 6.27% | 129,374 |
| Jun 28, 2024 | 8.97 | 9.91 | 8.38 | 9.25 | 9.25 | 2.78% | 1,524,256 |
| Jun 27, 2024 | 9.03 | 9.53 | 8.82 | 9.00 | 9.00 | 1.12% | 106,959 |
| Jun 26, 2024 | 8.79 | 9.10 | 8.75 | 8.90 | 8.90 | -0.11% | 64,301 |
| Jun 25, 2024 | 9.20 | 9.35 | 8.88 | 8.91 | 8.91 | -2.62% | 56,429 |
| Jun 24, 2024 | 9.45 | 9.55 | 9.13 | 9.15 | 9.15 | -2.87% | 37,973 |
| Jun 21, 2024 | 9.53 | 9.56 | 9.05 | 9.42 | 9.42 | 1.62% | 50,642 |
| Jun 20, 2024 | 9.36 | 9.91 | 9.19 | 9.27 | 9.27 | -2.42% | 45,521 |
| Jun 18, 2024 | 9.72 | 9.97 | 9.35 | 9.50 | 9.50 | -1.04% | 68,790 |
| Jun 17, 2024 | 9.23 | 9.87 | 9.01 | 9.60 | 9.60 | 3.90% | 59,535 |
| Jun 14, 2024 | 9.01 | 9.55 | 9.01 | 9.24 | 9.24 | 1.76% | 70,671 |
| Jun 13, 2024 | 9.50 | 9.78 | 9.07 | 9.08 | 9.08 | -5.32% | 78,862 |
| Jun 12, 2024 | 9.89 | 10.34 | 9.22 | 9.59 | 9.59 | -2.64% | 51,426 |
| Jun 11, 2024 | 9.86 | 10.14 | 9.70 | 9.85 | 9.85 | -0.91% | 55,082 |
| Jun 10, 2024 | 9.81 | 10.25 | 9.79 | 9.94 | 9.94 | 0.51% | 40,759 |
| Jun 7, 2024 | 9.83 | 10.30 | 9.80 | 9.89 | 9.89 | -0.10% | 34,311 |
| Jun 6, 2024 | 10.28 | 10.68 | 9.65 | 9.90 | 9.90 | -3.51% | 50,490 |
| Jun 5, 2024 | 9.85 | 10.39 | 9.72 | 10.26 | 10.26 | 4.80% | 67,777 |
| Jun 4, 2024 | 9.95 | 9.95 | 9.61 | 9.79 | 9.79 | -3.45% | 47,056 |
| Jun 3, 2024 | 10.40 | 10.61 | 9.74 | 10.14 | 10.14 | -1.27% | 53,885 |
| May 31, 2024 | 10.52 | 10.74 | 10.19 | 10.27 | 10.27 | -2.38% | 50,904 |
| May 30, 2024 | 12.09 | 12.09 | 10.37 | 10.52 | 10.52 | -13.77% | 92,333 |
| May 29, 2024 | 12.50 | 12.50 | 11.67 | 12.20 | 12.20 | -3.17% | 343,303 |
| May 28, 2024 | 12.87 | 12.87 | 12.14 | 12.60 | 12.60 | - | 90,437 |
| May 24, 2024 | 11.50 | 12.60 | 11.03 | 12.60 | 12.60 | 8.81% | 42,496 |
| May 23, 2024 | 11.25 | 11.88 | 10.99 | 11.58 | 11.58 | 2.84% | 45,349 |
| May 22, 2024 | 10.95 | 11.63 | 10.61 | 11.26 | 11.26 | 2.64% | 24,944 |
| May 21, 2024 | 11.70 | 11.70 | 10.64 | 10.97 | 10.97 | -6.24% | 27,678 |
| May 20, 2024 | 12.18 | 12.18 | 11.30 | 11.70 | 11.70 | -3.94% | 24,712 |
| May 17, 2024 | 12.01 | 12.45 | 11.33 | 12.18 | 12.18 | 1.50% | 29,049 |
| May 16, 2024 | 12.01 | 12.11 | 11.15 | 12.00 | 12.00 | - | 21,197 |