Sky Harbour Group Corporation Class A Common Stock (SKYH)

10.73Last Price

-0.42 (-3.77%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	11.12	11.30	10.67	10.73	69,393	10.73
1/30/2025	11.15	11.32	11.01	11.15	63,069	11.15
1/29/2025	11.31	11.46	11.02	11.09	124,613	11.09
1/28/2025	11.20	11.56	11.09	11.34	67,545	11.34
1/27/2025	11.15	11.32	10.87	11.21	87,792	11.21
1/24/2025	11.25	11.52	11.10	11.15	75,534	11.15
1/23/2025	11.25	11.45	11.18	11.26	62,549	11.26
1/22/2025	11.33	11.55	11.21	11.28	72,351	11.28
1/21/2025	11.50	11.50	11.27	11.33	55,664	11.33
1/17/2025	11.44	11.68	11.29	11.38	54,692	11.38
1/16/2025	11.25	11.35	11.15	11.33	109,488	11.33
1/15/2025	11.22	11.32	11.06	11.16	48,538	11.16
1/14/2025	11.18	11.26	10.83	11.06	42,492	11.06
1/13/2025	11.00	11.13	10.87	11.03	108,729	11.03
1/10/2025	11.04	11.17	10.90	11.11	121,165	11.11
1/08/2025	11.25	11.25	11.00	11.10	66,728	11.10
1/07/2025	11.55	11.55	11.00	11.10	152,082	11.10
1/06/2025	11.86	11.89	11.50	11.62	91,518	11.62
1/03/2025	11.90	11.93	11.48	11.69	128,326	11.69
1/02/2025	12.02	12.09	11.36	11.36	69,205	11.36
12/31/2024	11.96	0.00	11.96	11.93	0	11.93
12/30/2024	12.12	12.17	11.90	11.96	73,074	11.96
12/27/2024	12.59	12.71	12.00	12.11	144,337	12.11
12/26/2024	12.77	13.10	12.41	12.72	156,089	12.72
12/24/2024	12.95	13.07	12.83	12.94	59,895	12.94
12/23/2024	13.16	13.23	12.62	12.89	93,859	12.89
12/20/2024	12.59	13.18	12.51	13.02	379,792	13.02
12/19/2024	13.21	13.26	12.62	12.70	96,002	12.70
12/18/2024	13.72	13.75	13.01	13.07	91,873	13.07
12/17/2024	13.71	13.90	13.54	13.69	70,034	13.69
12/16/2024	13.75	13.99	13.61	13.72	84,856	13.72
12/13/2024	13.78	13.92	13.51	13.69	142,628	13.69
12/12/2024	13.75	14.06	13.68	13.81	112,366	13.81
12/11/2024	13.38	14.52	13.16	13.63	201,446	13.63
12/10/2024	13.75	14.10	12.87	12.98	314,013	12.98
12/09/2024	12.92	13.61	12.88	13.42	142,586	13.42
12/06/2024	12.13	12.85	12.10	12.76	119,654	12.76
12/05/2024	11.34	12.16	11.26	12.05	116,819	12.05
12/04/2024	11.21	11.52	11.08	11.45	89,211	11.45
12/03/2024	11.44	11.49	11.07	11.22	46,183	11.22
12/02/2024	11.27	11.65	11.27	11.41	73,605	11.41
11/29/2024	11.49	11.76	11.27	11.28	24,835	11.28
11/27/2024	11.34	11.62	11.26	11.48	47,442	11.48
11/26/2024	11.09	11.52	11.09	11.24	41,336	11.24
11/25/2024	11.45	11.45	10.88	11.08	120,785	11.08
11/22/2024	11.50	11.65	11.32	11.32	58,402	11.32
11/21/2024	11.29	11.58	11.15	11.41	42,746	11.41
11/20/2024	11.33	11.45	11.11	11.14	59,482	11.14
11/19/2024	11.50	11.51	11.16	11.32	50,044	11.32
11/18/2024	12.25	12.38	11.46	11.62	111,179	11.62
11/15/2024	12.40	12.65	11.89	12.27	81,043	12.27
11/14/2024	11.25	12.94	11.25	12.43	186,426	12.43
11/13/2024	11.99	11.99	11.11	11.21	74,906	11.21
11/12/2024	11.48	11.66	11.31	11.55	76,092	11.55
11/11/2024	11.51	11.58	11.29	11.50	43,261	11.50
11/08/2024	11.69	11.78	11.53	11.59	72,138	11.59
11/07/2024	11.62	11.75	11.48	11.69	44,668	11.69
11/06/2024	11.56	11.59	11.22	11.56	87,855	11.56
11/05/2024	10.73	11.44	10.66	11.20	80,170	11.20
11/04/2024	10.78	10.82	10.62	10.65	44,311	10.65
11/01/2024	11.15	11.24	10.60	10.75	57,723	10.75