Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sky Harbour Group Corp (NY: SKYH )

12.18 +0.18 (+1.50%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 7.910 8.750 7.910 8.640 241,144 +0.36(+4.35%)
May 27, 2022 8.040 8.670 8.040 8.280 178,047 +0.04(+0.49%)
May 26, 2022 8.040 8.840 8.040 8.240 190,907 -0.24(-2.83%)
May 25, 2022 8.180 8.880 8.120 8.480 175,500 -0.12(-1.40%)
May 24, 2022 7.910 8.690 7.522 8.600 487,198 +0.59(+7.37%)
May 23, 2022 8.190 8.480 7.940 8.010 524,889 -0.51(-5.99%)
May 20, 2022 9.880 9.990 7.900 8.520 763,475 -1.33(-13.50%)
May 19, 2022 8.770 10.32 8.610 9.850 1,938,507 +1.10(+12.57%)
May 18, 2022 7.480 9.199 7.400 8.750 1,330,494 +1.01(+13.05%)
May 17, 2022 7.310 7.960 7.040 7.740 893,623 +0.28(+3.75%)
May 16, 2022 7.120 7.990 6.910 7.460 757,427 +0.23(+3.18%)
May 13, 2022 7.880 8.800 7.100 7.230 1,023,525 -1.40(-16.22%)
May 12, 2022 8.520 9.280 7.650 8.630 1,899,316 -0.09(-1.03%)
May 11, 2022 9.920 10.65 8.420 8.720 2,459,781 -0.90(-9.36%)
May 10, 2022 7.590 9.670 7.510 9.620 5,792,490 +1.83(+23.49%)
May 09, 2022 7.120 8.190 6.310 7.790 3,334,767 +0.48(+6.57%)
May 06, 2022 6.110 8.350 5.750 7.310 6,265,377 +1.07(+17.15%)
May 05, 2022 6.150 6.480 5.880 6.240 390,070 -0.01(-0.16%)
May 04, 2022 6.620 6.890 5.950 6.250 348,583 -0.42(-6.30%)
May 03, 2022 6.950 7.250 6.500 6.670 424,230 -0.31(-4.44%)
May 02, 2022 7.250 7.990 6.800 6.980 1,399,257 -0.75(-9.70%)
Apr 29, 2022 7.390 8.730 7.390 7.730 1,502,921 +0.23(+3.07%)
Apr 28, 2022 8.710 8.910 7.320 7.500 813,097 -1.60(-17.58%)
Apr 27, 2022 10.52 11.08 8.430 9.100 3,005,540 -1.48(-13.99%)
Apr 26, 2022 9.750 12.24 9.530 10.58 19,962,288 +1.29(+13.89%)
Apr 25, 2022 7.620 11.18 7.150 9.290 16,485,480 +1.28(+15.98%)
Apr 22, 2022 6.080 8.330 5.750 8.010 14,347,844 +1.67(+26.34%)
Apr 21, 2022 5.780 7.730 5.650 6.340 4,797,355 +0.73(+13.01%)
Apr 20, 2022 7.060 7.337 5.521 5.610 415,018 -1.59(-22.08%)
Apr 19, 2022 6.350 7.358 6.350 7.200 192,984 +0.60(+9.09%)
Apr 18, 2022 6.410 7.150 6.260 6.600 146,039 -0.06(-0.90%)
Apr 14, 2022 7.470 7.890 6.260 6.660 232,064 -0.58(-8.01%)
Apr 13, 2022 7.550 8.340 7.070 7.240 556,583 -0.14(-1.90%)
Apr 12, 2022 8.460 8.860 7.060 7.380 215,379 -1.25(-14.48%)
Apr 11, 2022 8.680 9.702 8.480 8.630 263,992 -0.66(-7.10%)
Apr 08, 2022 10.21 10.51 8.650 9.290 256,408 -1.29(-12.19%)
Apr 07, 2022 11.61 11.80 10.23 10.58 218,080 -1.22(-10.34%)
Apr 06, 2022 11.78 12.29 11.25 11.80 127,766 -0.77(-6.13%)
Apr 05, 2022 12.94 13.93 11.50 12.57 536,814 -0.67(-5.06%)
Apr 04, 2022 12.79 15.05 12.71 13.24 273,108 -1.48(-10.05%)
Apr 01, 2022 14.54 15.50 13.15 14.72 239,647 -0.20(-1.34%)
Mar 31, 2022 19.53 20.95 13.81 14.92 377,231 -5.79(-27.96%)
Mar 30, 2022 19.23 25.00 18.51 20.71 398,044 +0.01(+0.05%)
Mar 29, 2022 19.32 21.71 17.80 20.70 256,862 -0.30(-1.43%)
Mar 28, 2022 22.20 25.00 20.80 21.00 192,191 -2.64(-11.17%)
Mar 25, 2022 24.66 25.17 21.60 23.64 179,335 -3.40(-12.57%)
Mar 24, 2022 23.03 27.71 22.69 27.04 196,725 +4.09(+17.82%)
Mar 23, 2022 27.00 28.40 21.49 22.95 265,825 -2.99(-11.53%)
Mar 22, 2022 32.50 34.81 24.57 25.94 313,877 -6.78(-20.72%)
Mar 21, 2022 38.00 38.00 31.02 32.72 322,068 -3.00(-8.40%)
Mar 18, 2022 28.14 43.41 27.61 35.72 520,299 +7.08(+24.72%)
Mar 17, 2022 30.45 31.23 26.50 28.64 299,926 -3.81(-11.74%)
Mar 16, 2022 26.21 33.16 24.67 32.45 353,975 +7.05(+27.76%)
Mar 15, 2022 23.94 27.03 23.94 25.40 113,681 +0.07(+0.28%)
Mar 14, 2022 22.22 27.96 22.22 25.33 199,116 +0.86(+3.51%)
Mar 11, 2022 22.33 27.55 21.74 24.47 229,732 +1.39(+6.02%)
Mar 10, 2022 24.46 25.00 19.13 23.08 244,277 -1.42(-5.80%)
Mar 09, 2022 27.11 30.84 19.30 24.50 361,630 -5.36(-17.95%)
Mar 08, 2022 25.50 31.99 24.36 29.86 372,264 +4.50(+17.74%)
Mar 07, 2022 17.09 32.81 16.45 25.36 632,290 +8.27(+48.39%)
Mar 04, 2022 16.26 17.99 15.94 17.09 434,735 +0.69(+4.21%)
Mar 03, 2022 15.24 16.98 14.96 16.40 1,302,557 +0.91(+5.87%)
Mar 02, 2022 14.21 21.36 13.20 15.49 5,530,860 +0.26(+1.71%)
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.