Skip to main content

Sky Harbour Group Corp (NY: SKYH )

11.24 +0.16 (+1.44%)
Official Closing Price Updated: 8:00 PM EST, Nov 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2024 11.09 11.52 11.09 11.24 41,336 +0.16(+1.44%)
Nov 25, 2024 11.45 11.45 10.88 11.08 120,785 -0.24(-2.12%)
Nov 22, 2024 11.50 11.65 11.32 11.32 58,402 -0.09(-0.79%)
Nov 21, 2024 11.29 11.58 11.15 11.41 42,746 +0.27(+2.42%)
Nov 20, 2024 11.33 11.45 11.11 11.14 59,482 -0.18(-1.59%)
Nov 19, 2024 11.50 11.51 11.16 11.32 50,044 -0.30(-2.58%)
Nov 18, 2024 12.25 12.38 11.46 11.62 111,179 -0.65(-5.30%)
Nov 15, 2024 12.40 12.65 11.89 12.27 81,043 -0.16(-1.29%)
Nov 14, 2024 11.25 12.94 11.25 12.43 186,426 +1.22(+10.88%)
Nov 13, 2024 11.99 11.99 11.11 11.21 74,906 -0.34(-2.94%)
Nov 12, 2024 11.48 11.66 11.31 11.55 76,092 +0.05(+0.43%)
Nov 11, 2024 11.51 11.58 11.29 11.50 43,261 -0.09(-0.78%)
Nov 08, 2024 11.69 11.78 11.53 11.59 72,138 -0.10(-0.86%)
Nov 07, 2024 11.62 11.75 11.48 11.69 44,668 +0.13(+1.12%)
Nov 06, 2024 11.56 11.59 11.22 11.56 87,855 +0.36(+3.21%)
Nov 05, 2024 10.73 11.44 10.66 11.20 80,170 +0.55(+5.16%)
Nov 04, 2024 10.78 10.82 10.62 10.65 44,311 -0.10(-0.93%)
Nov 01, 2024 11.15 11.24 10.60 10.75 57,723 -0.29(-2.63%)
Oct 31, 2024 11.59 11.59 11.00 11.04 45,541 -0.42(-3.66%)
Oct 30, 2024 11.24 11.55 10.94 11.46 108,265 +0.20(+1.78%)
Oct 29, 2024 10.93 11.26 10.78 11.26 74,081 +0.36(+3.30%)
Oct 28, 2024 10.83 11.03 10.83 10.90 35,360 +0.24(+2.25%)
Oct 25, 2024 10.84 10.96 10.66 10.66 17,026 -0.07(-0.65%)
Oct 24, 2024 10.72 10.83 10.57 10.73 56,215 -0.08(-0.74%)
Oct 23, 2024 10.86 10.86 10.60 10.81 26,923 -0.05(-0.46%)
Oct 22, 2024 10.92 11.02 10.62 10.86 55,934 -0.06(-0.55%)
Oct 21, 2024 10.94 10.97 10.79 10.92 72,427 -0.15(-1.36%)
Oct 18, 2024 11.00 11.16 10.90 11.07 91,707 +0.07(+0.64%)
Oct 17, 2024 10.96 11.16 10.90 11.00 34,020 +0.06(+0.55%)
Oct 16, 2024 11.00 11.10 10.84 10.94 42,190 +0.03(+0.27%)
Oct 15, 2024 10.65 11.13 10.65 10.91 66,198 +0.27(+2.54%)
Oct 14, 2024 11.36 11.36 10.58 10.64 89,630 -0.65(-5.76%)
Oct 11, 2024 11.22 11.58 11.10 11.29 34,949 +0.09(+0.80%)
Oct 10, 2024 11.11 11.20 10.94 11.20 89,438 +0.18(+1.63%)
Oct 09, 2024 10.94 11.25 10.94 11.02 53,895 +0.15(+1.38%)
Oct 08, 2024 11.20 11.24 10.86 10.87 51,665 -0.31(-2.77%)
Oct 07, 2024 11.21 11.47 11.00 11.18 104,019 -0.04(-0.36%)
Oct 04, 2024 11.11 11.35 11.00 11.22 58,603 +0.24(+2.19%)
Oct 03, 2024 10.73 11.16 10.71 10.98 53,136 +0.27(+2.52%)
Oct 02, 2024 10.99 11.18 10.71 10.71 68,550 -0.28(-2.55%)
Oct 01, 2024 10.91 11.44 10.71 10.99 109,364 -0.05(-0.45%)
Sep 30, 2024 11.40 11.40 10.86 11.04 100,037 -0.29(-2.56%)
Sep 27, 2024 12.46 12.67 11.21 11.33 107,282 -1.18(-9.43%)
Sep 26, 2024 12.16 12.81 12.07 12.51 86,243 -0.05(-0.40%)
Sep 25, 2024 13.01 13.01 12.46 12.56 66,037 -0.44(-3.38%)
Sep 24, 2024 12.98 13.14 12.50 13.00 81,166 +0.37(+2.93%)
Sep 23, 2024 13.08 13.08 12.39 12.63 69,898 -0.38(-2.92%)
Sep 20, 2024 12.81 13.17 12.58 13.01 229,671 +0.28(+2.20%)
Sep 19, 2024 13.00 13.15 12.44 12.73 200,294 +0.08(+0.63%)
Sep 18, 2024 12.38 12.86 12.18 12.65 113,421 +0.38(+3.10%)
Sep 17, 2024 11.88 13.22 11.58 12.27 206,416 -0.98(-7.40%)
Sep 16, 2024 13.03 13.25 12.76 13.25 70,068 +0.08(+0.61%)
Sep 13, 2024 12.91 13.25 12.60 13.17 120,598 +0.41(+3.21%)
Sep 12, 2024 12.39 12.76 12.29 12.76 23,907 +0.48(+3.91%)
Sep 11, 2024 12.12 12.43 11.81 12.28 38,739 +0.31(+2.59%)
Sep 10, 2024 11.76 12.27 11.70 11.97 36,196 +0.21(+1.79%)
Sep 09, 2024 11.94 12.07 11.53 11.76 34,807 +0.13(+1.12%)
Sep 06, 2024 12.23 12.31 11.51 11.63 37,571 -0.42(-3.49%)
Sep 05, 2024 11.72 12.35 11.71 12.05 58,283 +0.46(+3.97%)
Sep 04, 2024 12.05 12.32 11.59 11.59 48,118 -0.37(-3.09%)
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.