Sky Harbour Group Corporation (SKYH) NYSE
9.32
+0.32(+3.56%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
9.32
+0.32(+3.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 16, 2026 | 9.13 | 9.32 | 9.32 | 9.35 | 9.03 | 137,079 |
| March 13, 2026 | 9 | 9 | 9 | 9.04 | 8.86 | 130,197 |
| March 12, 2026 | 9.05 | 8.92 | 8.92 | 9.08 | 8.77 | 80,912 |
| March 11, 2026 | 9 | 9.12 | 9.12 | 9.16 | 8.94 | 104,695 |
| March 10, 2026 | 9.05 | 8.99 | 8.99 | 9.19 | 8.89 | 85,056 |
| March 09, 2026 | 8.85 | 9.04 | 9.04 | 9.06 | 8.68 | 149,769 |
| March 06, 2026 | 9.1 | 9.01 | 9.01 | 9.15 | 8.91 | 154,485 |
| March 05, 2026 | 9.4 | 9.27 | 9.27 | 9.5 | 9.14 | 94,000 |
| March 04, 2026 | 9.3 | 9.47 | 9.47 | 9.63 | 9.3 | 147,556 |
| March 03, 2026 | 8.78 | 9.31 | 9.31 | 9.31 | 8.78 | 256,778 |
| March 02, 2026 | 8.72 | 8.91 | 8.91 | 9.09 | 8.72 | 146,700 |
| February 27, 2026 | 9.02 | 8.78 | 8.78 | 9.02 | 8.76 | 105,400 |
| February 26, 2026 | 8.94 | 9.16 | 9.16 | 9.16 | 8.9 | 76,000 |
| February 25, 2026 | 8.93 | 8.94 | 8.94 | 8.98 | 8.84 | 37,500 |
| February 24, 2026 | 8.81 | 8.91 | 8.91 | 8.92 | 8.72 | 103,400 |
| February 23, 2026 | 9 | 8.76 | 8.76 | 9 | 8.72 | 127,234 |
| February 20, 2026 | 8.8 | 9.03 | 0 | 9.11 | 8.8 | 91,487 |
| February 19, 2026 | 8.92 | 8.86 | 0 | 9.04 | 8.75 | 78,100 |
| February 18, 2026 | 8.82 | 8.97 | 0 | 9.02 | 8.8 | 95,700 |
| February 17, 2026 | 8.86 | 8.85 | 0 | 8.91 | 8.72 | 159,300 |
| February 13, 2026 | 8.45 | 8.83 | 0 | 8.86 | 8.39 | 192,126 |
| February 12, 2026 | 8.78 | 8.4 | 0 | 8.8 | 8.28 | 291,602 |
| February 11, 2026 | 9.42 | 8.68 | 0 | 9.42 | 8.63 | 230,139 |
| February 10, 2026 | 8.88 | 9.22 | 0 | 9.39 | 8.85 | 185,892 |
| February 09, 2026 | 9.04 | 8.88 | 0 | 9.04 | 8.81 | 74,600 |
| February 06, 2026 | 8.77 | 9.04 | 0 | 9.16 | 8.77 | 106,038 |
| February 05, 2026 | 8.9 | 8.72 | 0 | 8.97 | 8.7 | 151,400 |
| February 04, 2026 | 9.36 | 8.97 | 0 | 9.39 | 8.96 | 188,700 |
| February 03, 2026 | 9.27 | 9.31 | 0 | 9.39 | 9.06 | 92,833 |
| February 02, 2026 | 9.18 | 9.28 | 0 | 9.44 | 9.16 | 88,600 |
| January 30, 2026 | 9.07 | 9.24 | 0 | 9.25 | 8.98 | 132,332 |
| January 29, 2026 | 9.12 | 9.06 | 0 | 9.16 | 8.92 | 82,500 |
| January 28, 2026 | 9.32 | 9.09 | 0 | 9.38 | 9 | 115,200 |
| January 27, 2026 | 9.24 | 9.31 | 0 | 9.31 | 9.16 | 63,300 |
| January 26, 2026 | 9.35 | 9.27 | 0 | 9.49 | 9.16 | 85,200 |
| January 23, 2026 | 9.47 | 9.34 | 0 | 9.52 | 9.3 | 82,200 |
| January 22, 2026 | 9.7 | 9.53 | 0 | 9.87 | 9.48 | 66,800 |
| January 21, 2026 | 9.49 | 9.65 | 0 | 9.65 | 9.38 | 92,100 |
| January 20, 2026 | 9.21 | 9.44 | 0 | 9.44 | 9.08 | 125,630 |
| January 16, 2026 | 9.38 | 9.36 | 0 | 9.5 | 9.33 | 130,600 |
| January 15, 2026 | 9.45 | 9.4 | 0 | 9.69 | 9.36 | 104,439 |
| January 14, 2026 | 9.33 | 9.47 | 0 | 9.52 | 9.26 | 81,600 |
| January 13, 2026 | 9.52 | 9.33 | 0 | 9.65 | 9.3 | 88,346 |
| January 12, 2026 | 9.32 | 9.47 | 0 | 9.6 | 9.23 | 86,166 |
| January 09, 2026 | 9.47 | 9.39 | 0 | 9.64 | 9.25 | 128,000 |
| January 08, 2026 | 9.14 | 9.45 | 0 | 9.53 | 9.14 | 74,300 |
| January 07, 2026 | 9.2 | 9.2 | 0 | 9.27 | 9.06 | 73,700 |
| January 06, 2026 | 9.02 | 9.17 | 0 | 9.2 | 9 | 104,900 |
| January 05, 2026 | 8.91 | 9.06 | 0 | 9.17 | 8.91 | 101,561 |
| January 02, 2026 | 8.97 | 8.91 | 0 | 9.31 | 8.78 | 94,900 |
| December 31, 2025 | 8.78 | 8.97 | 0 | 9 | 8.78 | 126,835 |
| December 30, 2025 | 8.85 | 8.81 | 0 | 8.97 | 8.81 | 137,900 |
| December 29, 2025 | 9.06 | 8.87 | 0 | 9.1 | 8.85 | 97,900 |
| December 26, 2025 | 9.13 | 9.08 | 0 | 9.23 | 8.98 | 97,723 |
| December 24, 2025 | 8.97 | 9.17 | 0 | 9.21 | 8.97 | 66,107 |
| December 23, 2025 | 8.57 | 8.91 | 0 | 8.99 | 8.57 | 110,900 |
| December 22, 2025 | 8.54 | 8.6 | 0 | 8.74 | 8.53 | 94,100 |
| December 19, 2025 | 8.71 | 8.55 | 0 | 8.82 | 8.49 | 201,700 |
| December 18, 2025 | 8.95 | 8.75 | 0 | 9.04 | 8.73 | 177,830 |
| December 17, 2025 | 8.97 | 8.81 | 0 | 9.07 | 8.8 | 142,101 |