UK markets closed

Saker Aviation Services, Inc. (SKAS)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
11.60-0.13 (-1.11%)
At close: 02:39PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 May 202411.6511.6511.2611.6011.604,500
15 May 202411.7511.7511.5011.7311.73600
14 May 202412.0012.0011.5011.5011.502,100
13 May 202411.4011.7511.4011.7511.752,600
10 May 20249.7011.009.7011.0011.006,100
09 May 20249.209.209.209.209.20200
08 May 20249.009.039.009.039.031,500
07 May 20249.009.009.009.009.001,800
06 May 20248.738.788.578.788.781,300
03 May 20248.568.568.568.568.56-
02 May 20248.568.568.568.568.56-
01 May 20248.568.568.568.568.56-
30 Apr 20248.568.568.568.568.56500
29 Apr 20248.688.688.688.688.68200
26 Apr 20248.638.638.638.638.63-
25 Apr 20248.638.638.638.638.63-
24 Apr 20248.638.638.638.638.63100
23 Apr 20248.638.638.638.638.63-
22 Apr 20248.478.638.478.638.631,800
19 Apr 20248.508.518.408.518.511,900
18 Apr 20248.508.508.508.508.50200
17 Apr 20248.528.528.528.528.52600
16 Apr 20248.578.678.508.508.502,800
15 Apr 20248.788.788.788.788.78-
12 Apr 20248.839.008.788.788.784,500
11 Apr 20248.508.508.498.498.492,700
10 Apr 20248.958.958.858.858.851,400
09 Apr 20248.858.858.858.858.85-
08 Apr 20248.858.858.858.858.85-
05 Apr 20248.858.858.858.858.85600
04 Apr 20248.848.848.848.848.841,000
03 Apr 20248.708.708.708.708.70-
02 Apr 20248.708.708.708.708.70700
01 Apr 20248.379.008.378.908.906,500
28 Mar 20248.378.378.378.378.37-
27 Mar 20248.378.378.378.378.371,000
26 Mar 20248.408.408.408.408.40300
25 Mar 20248.358.358.358.358.35400
22 Mar 20248.358.358.358.358.35300
21 Mar 20248.468.468.468.468.46-
20 Mar 20248.468.468.468.468.46800
19 Mar 20248.468.468.468.468.46-
18 Mar 20248.468.468.468.468.46400
15 Mar 20248.508.508.508.508.50300
14 Mar 20248.708.708.708.708.70-
13 Mar 20248.698.708.498.708.703,700
12 Mar 20248.558.558.558.558.55-
11 Mar 20248.688.688.558.558.55800
08 Mar 20248.678.678.678.678.67300
07 Mar 20248.508.508.508.508.50300
06 Mar 20248.388.388.388.388.38600
05 Mar 20248.808.808.808.808.80500
04 Mar 20248.878.878.478.478.472,400
01 Mar 20248.458.458.458.458.45-
29 Feb 20248.708.708.458.458.451,600
28 Feb 20248.608.608.608.608.60-
27 Feb 20248.608.608.608.608.60-
26 Feb 20248.608.608.608.608.60700
23 Feb 20248.518.518.518.518.51-
22 Feb 20248.518.518.518.518.51-
21 Feb 20248.518.518.518.518.51-
20 Feb 20248.518.518.518.518.51300
16 Feb 20248.518.518.518.518.51200
15 Feb 20248.518.878.518.878.87600
14 Feb 20248.698.698.698.698.69200
13 Feb 20248.718.718.718.718.71-
12 Feb 20248.718.718.718.718.71-
09 Feb 20248.708.718.708.718.711,000
08 Feb 20248.468.468.468.468.46-
07 Feb 20248.468.468.468.468.46-
06 Feb 20248.468.468.468.468.46-
05 Feb 20248.468.468.468.468.46200
02 Feb 20248.298.298.298.298.29-
01 Feb 20248.298.298.298.298.29-
31 Jan 20248.328.828.278.298.291,900
30 Jan 20248.759.058.759.059.05700
29 Jan 20248.918.918.518.638.63900
26 Jan 20249.009.009.009.009.00-
25 Jan 20249.009.009.009.009.00900
24 Jan 20248.899.008.899.009.001,500
23 Jan 20248.508.508.508.508.50-
22 Jan 20249.009.008.508.508.50300
19 Jan 20248.919.168.919.009.00900
18 Jan 20248.658.838.658.818.814,700
17 Jan 20248.608.608.608.608.60-
16 Jan 20248.488.978.408.608.606,900
12 Jan 20248.058.358.058.358.35700
11 Jan 20247.857.857.857.857.852,000
10 Jan 20247.808.117.808.118.113,300
09 Jan 20247.807.807.807.807.80-
08 Jan 20247.807.807.807.807.80-
05 Jan 20247.807.807.807.807.80300
04 Jan 20247.807.807.807.807.80-
03 Jan 20247.807.807.807.807.80100
02 Jan 20247.757.907.707.907.902,400
29 Dec 20237.757.757.757.757.75200
28 Dec 20237.907.907.907.907.90100
27 Dec 20237.818.007.818.008.002,600
26 Dec 20237.827.827.827.827.82-
22 Dec 20237.257.827.257.827.821,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...