Skip to main content

Sky Harbour Group Corp (NY: SKYH )

9.600 +0.360 (+3.90%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 9.010 9.545 9.010 9.240 70,671 +0.16(+1.76%)
Jun 13, 2024 9.500 9.780 9.070 9.080 78,862 -0.51(-5.32%)
Jun 12, 2024 9.890 10.34 9.220 9.590 51,426 -0.26(-2.64%)
Jun 11, 2024 9.860 10.14 9.700 9.850 55,082 -0.09(-0.91%)
Jun 10, 2024 9.810 10.25 9.790 9.940 40,759 +0.05(+0.51%)
Jun 07, 2024 9.830 10.30 9.800 9.890 34,311 -0.01(-0.10%)
Jun 06, 2024 10.28 10.68 9.650 9.900 50,490 -0.36(-3.51%)
Jun 05, 2024 9.850 10.39 9.720 10.26 67,777 +0.47(+4.80%)
Jun 04, 2024 9.950 9.950 9.610 9.790 47,056 -0.35(-3.45%)
Jun 03, 2024 10.40 10.61 9.740 10.14 53,885 -0.13(-1.27%)
May 31, 2024 10.52 10.74 10.19 10.27 50,904 -0.25(-2.38%)
May 30, 2024 12.09 12.09 10.37 10.52 92,193 -1.68(-13.77%)
May 29, 2024 12.50 12.50 11.67 12.20 343,303 -0.40(-3.17%)
May 28, 2024 12.87 12.87 12.14 12.60 90,437 +0.00(+0.00%)
May 24, 2024 11.50 12.60 11.03 12.60 42,496 +1.02(+8.81%)
May 23, 2024 11.25 11.88 10.99 11.58 45,349 +0.32(+2.84%)
May 22, 2024 10.95 11.63 10.61 11.26 24,943 +0.29(+2.64%)
May 21, 2024 11.70 11.70 10.64 10.97 27,678 -0.73(-6.24%)
May 20, 2024 12.18 12.18 11.30 11.70 24,712 -0.48(-3.94%)
May 17, 2024 12.01 12.45 11.33 12.18 29,049 +0.18(+1.50%)
May 16, 2024 12.01 12.11 11.15 12.00 21,197 +0.00(+0.00%)
May 15, 2024 13.09 13.09 11.57 12.00 50,013 -1.47(-10.91%)
May 14, 2024 12.89 13.47 12.22 13.47 20,297 +0.74(+5.81%)
May 13, 2024 12.23 12.73 12.00 12.73 21,302 +0.47(+3.83%)
May 10, 2024 12.02 12.66 11.89 12.26 29,951 +0.31(+2.59%)
May 09, 2024 10.60 12.02 10.49 11.95 30,771 +1.25(+11.68%)
May 08, 2024 10.50 10.94 10.22 10.70 13,594 +0.25(+2.39%)
May 07, 2024 10.39 10.78 9.900 10.45 35,122 +0.15(+1.46%)
May 06, 2024 10.31 10.69 9.640 10.30 42,806 -0.06(-0.58%)
May 03, 2024 10.16 10.93 9.705 10.36 24,813 +0.10(+0.97%)
May 02, 2024 9.800 10.29 9.500 10.26 37,917 +0.57(+5.88%)
May 01, 2024 9.130 9.910 8.930 9.690 64,016 +0.47(+5.10%)
Apr 30, 2024 9.150 9.530 8.730 9.220 22,772 +0.01(+0.11%)
Apr 29, 2024 8.810 9.220 8.784 9.210 9,914 +0.24(+2.68%)
Apr 26, 2024 8.880 8.990 8.580 8.970 18,066 +0.00(+0.00%)
Apr 25, 2024 8.910 9.000 8.850 8.970 9,070 -0.01(-0.11%)
Apr 24, 2024 8.790 9.315 8.760 8.980 24,016 -0.03(-0.33%)
Apr 23, 2024 8.710 9.520 8.710 9.010 30,661 +0.21(+2.39%)
Apr 22, 2024 8.800 9.230 8.442 8.800 53,823 -0.01(-0.11%)
Apr 19, 2024 9.410 9.770 8.800 8.810 64,983 -0.58(-6.18%)
Apr 18, 2024 9.610 9.900 9.261 9.390 41,613 -0.33(-3.40%)
Apr 17, 2024 10.01 10.59 9.500 9.720 50,246 +0.10(+1.04%)
Apr 16, 2024 10.80 10.85 9.560 9.620 58,237 -1.20(-11.09%)
Apr 15, 2024 10.90 10.94 10.76 10.82 20,369 -0.09(-0.82%)
Apr 12, 2024 10.79 10.99 10.75 10.91 14,578 +0.16(+1.49%)
Apr 11, 2024 10.90 10.90 10.75 10.75 4,165 -0.05(-0.46%)
Apr 10, 2024 11.00 11.00 10.80 10.80 4,410 -0.20(-1.82%)
Apr 09, 2024 10.84 11.00 10.75 11.00 16,137 +0.19(+1.76%)
Apr 08, 2024 10.93 11.17 10.70 10.81 8,478 -0.11(-1.01%)
Apr 05, 2024 11.15 11.15 10.50 10.92 36,898 -0.48(-4.21%)
Apr 04, 2024 11.43 11.83 11.15 11.40 9,186 +0.09(+0.83%)
Apr 03, 2024 11.90 11.90 11.15 11.31 14,979 -0.55(-4.67%)
Apr 02, 2024 11.44 11.90 10.91 11.86 17,406 -0.10(-0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.