Sky Harbour Group Corporation (SKYH)
NYSE: SKYH · Real-Time Price · USD
11.94
+0.29 (2.49%)
At close: May 12, 2025, 4:00 PM
11.95
+0.01 (0.08%)
After-hours: May 12, 2025, 7:05 PM EDT
Sky Harbour Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 11.75 | 12.15 | 11.65 | 11.94 | 11.94 | 2.49% | 106,399 |
| May 9, 2025 | 11.16 | 11.69 | 11.16 | 11.65 | 11.65 | 4.11% | 124,661 |
| May 8, 2025 | 11.34 | 11.47 | 11.16 | 11.19 | 11.19 | -0.09% | 95,366 |
| May 7, 2025 | 11.22 | 11.27 | 11.00 | 11.20 | 11.20 | 0.81% | 72,426 |
| May 6, 2025 | 11.08 | 11.27 | 10.88 | 11.11 | 11.11 | -1.33% | 59,460 |
| May 5, 2025 | 11.21 | 11.43 | 11.08 | 11.26 | 11.26 | 0.09% | 89,660 |
| May 2, 2025 | 10.92 | 11.29 | 10.86 | 11.25 | 11.25 | 4.94% | 115,038 |
| May 1, 2025 | 10.68 | 10.87 | 10.45 | 10.72 | 10.72 | 0.47% | 89,850 |
| Apr 30, 2025 | 10.74 | 10.96 | 10.60 | 10.67 | 10.67 | -1.02% | 95,816 |
| Apr 29, 2025 | 10.78 | 10.97 | 10.70 | 10.78 | 10.78 | -1.19% | 75,245 |
| Apr 28, 2025 | 10.98 | 11.03 | 10.76 | 10.91 | 10.91 | -0.37% | 232,949 |
| Apr 25, 2025 | 11.33 | 11.38 | 10.85 | 10.95 | 10.95 | -1.26% | 99,066 |
| Apr 24, 2025 | 10.94 | 11.28 | 10.94 | 11.09 | 11.09 | 1.09% | 91,736 |
| Apr 23, 2025 | 11.36 | 11.36 | 10.89 | 10.97 | 10.97 | -0.81% | 64,712 |
| Apr 22, 2025 | 10.78 | 11.30 | 10.78 | 11.06 | 11.06 | 4.73% | 129,218 |
| Apr 21, 2025 | 11.35 | 11.35 | 10.34 | 10.56 | 10.56 | -6.96% | 173,590 |
| Apr 17, 2025 | 11.16 | 11.36 | 11.08 | 11.35 | 11.35 | 1.79% | 99,538 |
| Apr 16, 2025 | 10.96 | 11.21 | 10.95 | 11.15 | 11.15 | 0.27% | 88,057 |
| Apr 15, 2025 | 11.57 | 11.82 | 11.10 | 11.12 | 11.12 | -4.88% | 132,652 |
| Apr 14, 2025 | 11.63 | 11.91 | 11.40 | 11.69 | 11.69 | 1.30% | 83,823 |
| Apr 11, 2025 | 11.32 | 11.65 | 11.18 | 11.54 | 11.54 | 2.94% | 94,172 |
| Apr 10, 2025 | 11.04 | 11.53 | 10.80 | 11.21 | 11.21 | -1.58% | 139,346 |
| Apr 9, 2025 | 10.51 | 11.83 | 10.40 | 11.39 | 11.39 | 7.76% | 213,166 |
| Apr 8, 2025 | 11.99 | 11.99 | 10.51 | 10.57 | 10.57 | -9.43% | 290,485 |
| Apr 7, 2025 | 11.76 | 12.23 | 11.20 | 11.67 | 11.67 | -1.85% | 263,532 |
| Apr 4, 2025 | 11.35 | 11.90 | 11.10 | 11.89 | 11.89 | 1.71% | 152,707 |
| Apr 3, 2025 | 12.15 | 12.24 | 11.60 | 11.69 | 11.69 | -8.10% | 148,963 |
| Apr 2, 2025 | 12.00 | 12.73 | 11.99 | 12.72 | 12.72 | 4.95% | 191,298 |
| Apr 1, 2025 | 13.07 | 13.12 | 12.05 | 12.12 | 12.12 | -6.84% | 149,494 |
| Mar 31, 2025 | 13.40 | 13.49 | 12.85 | 13.01 | 13.01 | -5.04% | 1,136,687 |
| Mar 28, 2025 | 13.40 | 14.20 | 12.57 | 13.70 | 13.70 | 6.45% | 360,603 |
| Mar 27, 2025 | 12.85 | 13.54 | 12.64 | 12.87 | 12.87 | -1.30% | 273,552 |
| Mar 26, 2025 | 12.98 | 13.33 | 12.74 | 13.04 | 13.04 | 1.01% | 217,592 |
| Mar 25, 2025 | 12.19 | 13.50 | 12.11 | 12.91 | 12.91 | 7.76% | 485,639 |
| Mar 24, 2025 | 12.11 | 12.33 | 11.78 | 11.98 | 11.98 | -0.75% | 246,816 |
| Mar 21, 2025 | 11.56 | 12.27 | 11.32 | 12.07 | 12.07 | 3.16% | 571,234 |
| Mar 20, 2025 | 11.42 | 11.77 | 11.40 | 11.70 | 11.70 | 2.27% | 291,618 |
| Mar 19, 2025 | 10.84 | 11.53 | 10.84 | 11.44 | 11.44 | 5.93% | 262,383 |
| Mar 18, 2025 | 10.85 | 11.10 | 10.65 | 10.80 | 10.80 | -1.10% | 91,476 |
| Mar 17, 2025 | 10.51 | 10.95 | 10.44 | 10.92 | 10.92 | 3.90% | 77,354 |
| Mar 14, 2025 | 10.31 | 10.75 | 10.31 | 10.51 | 10.51 | 3.44% | 77,828 |
| Mar 13, 2025 | 10.29 | 10.43 | 10.09 | 10.16 | 10.16 | -1.26% | 63,811 |
| Mar 12, 2025 | 10.14 | 10.65 | 10.14 | 10.29 | 10.29 | 2.69% | 59,796 |
| Mar 11, 2025 | 9.84 | 10.20 | 9.70 | 10.02 | 10.02 | 1.93% | 85,900 |
| Mar 10, 2025 | 10.27 | 10.27 | 9.50 | 9.83 | 9.83 | -4.00% | 203,649 |
| Mar 7, 2025 | 10.27 | 10.55 | 9.90 | 10.24 | 10.24 | -0.29% | 124,481 |
| Mar 6, 2025 | 10.70 | 10.79 | 10.21 | 10.27 | 10.27 | -4.20% | 81,996 |
| Mar 5, 2025 | 10.93 | 11.05 | 10.71 | 10.72 | 10.72 | -1.56% | 89,821 |
| Mar 4, 2025 | 10.77 | 11.01 | 10.55 | 10.89 | 10.89 | - | 68,087 |
| Mar 3, 2025 | 11.06 | 11.08 | 10.85 | 10.89 | 10.89 | -1.27% | 64,195 |