Skip to main content

Sky Harbour Group Corp (NY: SKYH )

9.630 -0.490 (-4.84%)
Official Closing Price Updated: 8:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 9.820 10.15 9.500 9.630 26,284 -0.49(-4.84%)
Jul 23, 2024 9.440 10.13 9.370 10.12 37,579 +0.67(+7.09%)
Jul 22, 2024 9.260 9.520 8.950 9.450 31,205 +0.07(+0.75%)
Jul 19, 2024 9.720 9.820 9.160 9.380 28,833 -0.31(-3.20%)
Jul 18, 2024 9.700 9.980 9.550 9.690 32,178 -0.04(-0.41%)
Jul 17, 2024 10.04 10.24 9.500 9.730 59,169 -0.37(-3.66%)
Jul 16, 2024 9.770 10.19 9.450 10.10 138,218 +0.27(+2.75%)
Jul 15, 2024 9.620 9.990 9.420 9.830 51,432 +0.18(+1.87%)
Jul 12, 2024 9.810 10.00 9.480 9.650 39,742 -0.27(-2.72%)
Jul 11, 2024 9.080 9.930 9.020 9.920 54,078 +0.95(+10.59%)
Jul 10, 2024 9.050 9.150 8.650 8.970 34,721 -0.05(-0.55%)
Jul 09, 2024 9.080 9.090 8.860 9.020 30,723 -0.07(-0.77%)
Jul 08, 2024 9.180 9.300 8.770 9.090 80,529 -0.07(-0.76%)
Jul 05, 2024 9.180 9.550 8.550 9.160 65,144 -0.02(-0.22%)
Jul 03, 2024 9.400 9.402 9.070 9.180 23,171 -0.17(-1.82%)
Jul 02, 2024 9.630 10.10 9.210 9.350 89,739 -0.48(-4.88%)
Jul 01, 2024 9.080 9.830 8.606 9.830 129,374 +0.58(+6.27%)
Jun 28, 2024 8.970 9.905 8.380 9.250 1,524,256 +0.25(+2.78%)
Jun 27, 2024 9.030 9.530 8.820 9.000 106,959 +0.10(+1.12%)
Jun 26, 2024 8.790 9.100 8.750 8.900 64,301 -0.01(-0.11%)
Jun 25, 2024 9.200 9.350 8.880 8.910 56,429 -0.24(-2.62%)
Jun 24, 2024 9.450 9.545 9.130 9.150 37,973 -0.27(-2.87%)
Jun 21, 2024 9.530 9.560 9.050 9.420 50,642 +0.15(+1.62%)
Jun 20, 2024 9.360 9.905 9.190 9.270 45,521 -0.23(-2.42%)
Jun 18, 2024 9.720 9.970 9.350 9.500 68,790 -0.10(-1.04%)
Jun 17, 2024 9.230 9.870 9.005 9.600 59,535 +0.36(+3.90%)
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%)
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.