UK Markets open in 1 hr 12 mins

Sky Harbour Group Corporation (SKYH)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
4.8500-0.1500 (-3.00%)
At close: 04:00PM EDT
4.9900 +0.14 (+2.89%)
After hours: 05:44PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 2022------
16 Aug 20225.23005.23004.50004.85004.8500119,000
15 Aug 20224.33005.05004.29005.00005.000071,300
12 Aug 20224.22004.51004.22004.30004.300047,600
11 Aug 20224.40004.59004.15004.24004.2400154,700
10 Aug 20225.14006.06004.23004.35004.35001,028,600
09 Aug 20224.85004.95904.65004.65004.650019,200
08 Aug 20224.87005.03004.85004.97504.975023,100
05 Aug 20224.91004.94704.77004.79004.790016,100
04 Aug 20224.79004.94504.69004.82004.820012,000
03 Aug 20224.56004.95004.56004.77004.770023,100
02 Aug 20224.81005.04004.50004.66004.660060,600
01 Aug 20225.04005.04004.58004.80004.800025,700
29 Jul 20225.10005.24004.83004.83004.830065,400
28 Jul 20225.35005.35005.09005.09005.090024,200
27 Jul 20225.08005.43005.08005.29005.290023,600
26 Jul 20225.07005.69005.07005.07005.070060,200
25 Jul 20225.10005.40005.07005.40005.400065,400
22 Jul 20225.79005.79005.11005.26005.260019,600
21 Jul 20225.74005.74005.30005.40005.400028,000
20 Jul 20225.69005.97005.51005.51005.510025,600
19 Jul 20225.96005.97005.60005.75005.750038,100
18 Jul 20225.72005.96005.56505.75005.750021,000
15 Jul 20225.53005.79005.49005.79005.790013,500
14 Jul 20225.57005.57005.35005.35005.350018,200
13 Jul 20225.74005.74005.35005.49005.490020,900
12 Jul 20225.41005.90005.41005.71005.710027,000
11 Jul 20225.63005.71005.55005.62005.620020,100
08 Jul 20225.65005.71505.17005.64005.640052,400
07 Jul 20225.43005.63305.35005.47005.470082,200
06 Jul 20225.61005.75005.35005.41005.410057,100
05 Jul 20225.75005.75005.56005.69005.690011,300
01 Jul 20225.83005.99005.63005.76005.760029,400
30 Jun 20225.58005.87005.43505.66005.660056,300
29 Jun 20226.15006.18005.49005.69005.6900143,300
28 Jun 20225.84006.50005.83005.92005.9200110,200
27 Jun 20226.04006.29005.70006.09006.090098,800
24 Jun 20225.37005.99005.37005.92005.9200162,400
23 Jun 20225.36005.65005.16005.60005.6000306,500
22 Jun 20225.21005.80005.02005.52005.5200275,000
21 Jun 20224.91005.56004.90005.31005.3100272,000
17 Jun 20225.22005.43504.90005.04005.0400298,600
16 Jun 20225.78005.93005.41005.44005.4400224,200
15 Jun 20225.58006.24005.35005.77005.7700198,900
14 Jun 20225.94006.05005.71005.72005.7200186,700
13 Jun 20226.25006.25005.76005.88005.8800151,900
10 Jun 20226.77006.98006.43006.80006.8000146,100
09 Jun 20227.04007.28406.84006.96006.960089,900
08 Jun 20226.80007.40006.73007.40007.4000158,300
07 Jun 20226.40006.89006.33506.80006.8000137,500
06 Jun 20227.02007.11006.40006.53006.5300307,100
03 Jun 20227.51007.61107.02807.11007.1100233,000
02 Jun 20228.45008.75007.40007.47007.4700390,400
01 Jun 20228.29009.45008.29008.55008.5500670,700
31 May 20227.91008.75007.91008.64008.6400241,400
27 May 20228.04008.67008.04008.28008.2800178,000
26 May 20228.04008.84008.04008.24008.2400193,500
25 May 20228.18008.88008.12008.48008.4800176,900
24 May 20227.91008.69007.52208.60008.6000487,300
23 May 20228.19008.48007.94008.01008.0100526,000
20 May 20229.88009.99007.90008.52008.5200769,700
19 May 20228.770010.32008.61009.85009.85001,940,300
18 May 20227.48009.19907.40008.75008.75001,337,100
17 May 20227.31007.96007.04007.74007.7400895,300
16 May 20227.12007.99006.91007.46007.4600757,700
13 May 20227.88008.80007.10007.23007.23001,023,500
12 May 20228.52009.28007.65008.63008.63001,904,500
11 May 20229.920010.65008.42008.72008.72002,461,900
10 May 20227.59009.67007.51009.62009.62005,807,500
09 May 20227.12008.19006.31007.79007.79003,337,400
06 May 20226.11008.35005.75007.31007.31006,265,400
05 May 20226.15006.48005.88006.24006.2400390,400
04 May 20226.62006.89005.95006.25006.2500349,600
03 May 20226.95007.25006.50006.67006.6700424,700
02 May 20227.25007.99006.80006.98006.98001,400,400
29 Apr 20227.39008.73007.39007.73007.73001,502,900
28 Apr 20228.71008.91007.32007.50007.5000812,200
27 Apr 202210.520011.08008.43009.10009.10003,007,200
26 Apr 20229.750012.24009.530010.580010.580019,974,200
25 Apr 20227.620011.18007.15009.29009.290016,487,400
22 Apr 20226.08008.33005.75008.01008.010014,347,800
21 Apr 20225.78007.73005.65006.34006.34004,797,600
20 Apr 20227.06007.33705.52105.61005.6100415,600
19 Apr 20226.35007.35806.35007.20007.2000193,000
18 Apr 20226.41007.15006.26006.60006.6000146,000
14 Apr 20227.47007.89006.26006.66006.6600232,100
13 Apr 20227.55008.34007.07007.24007.2400556,600
12 Apr 20228.46008.86007.06007.38007.3800215,900
11 Apr 20228.68009.70208.48008.63008.6300263,900
08 Apr 202210.210010.51008.65009.29009.2900256,400
07 Apr 202211.610011.800010.230010.580010.5800218,100
06 Apr 202211.780012.290011.250011.800011.8000127,800
05 Apr 202212.940013.930011.500012.570012.5700536,800
04 Apr 202212.790015.050012.710013.240013.2400273,100
01 Apr 202214.540015.500013.150014.720014.7200239,600
31 Mar 202219.530020.950013.810014.920014.9200377,100
30 Mar 202219.230025.000018.510020.710020.7100398,000
29 Mar 202219.320021.710017.800020.700020.7000256,900
28 Mar 202222.200025.000020.800021.000021.0000192,200
25 Mar 202224.660025.170021.600023.640023.6400179,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...