Sky Harbour Group Corporation Class A Common Stock (SKYH)

12.81Last Price

-0.23 (-1.76%)Change

Date Range:

2024-12-27 - 2025-03-27

Date	Open	High	Low	Close	Volume	Adjusted Close
3/26/2025	12.98	13.33	12.74	13.04	217,592	13.04
3/25/2025	12.19	13.50	12.11	12.91	485,639	12.91
3/24/2025	12.11	12.33	11.78	11.98	246,816	11.98
3/21/2025	11.56	12.27	11.32	12.07	571,234	12.07
3/20/2025	11.42	11.77	11.39	11.70	291,618	11.70
3/19/2025	10.84	11.53	10.84	11.44	262,383	11.44
3/18/2025	10.85	11.10	10.65	10.80	91,476	10.80
3/17/2025	10.51	10.95	10.44	10.92	77,354	10.92
3/14/2025	10.31	10.74	10.31	10.51	77,828	10.51
3/13/2025	10.29	10.43	10.09	10.16	63,811	10.16
3/12/2025	10.14	10.65	10.14	10.29	59,796	10.29
3/11/2025	9.84	10.20	9.70	10.02	85,900	10.02
3/10/2025	10.27	10.27	9.50	9.83	203,649	9.83
3/07/2025	10.27	10.55	9.90	10.24	124,481	10.24
3/06/2025	10.70	10.79	10.21	10.27	81,996	10.27
3/05/2025	10.93	11.05	10.71	10.72	89,821	10.72
3/04/2025	10.77	11.01	10.55	10.89	68,067	10.89
3/03/2025	11.06	11.07	10.85	10.89	64,195	10.89
2/28/2025	10.75	11.04	10.70	11.03	36,600	11.03
2/27/2025	10.94	10.94	10.64	10.72	36,072	10.72
2/26/2025	10.71	11.02	10.71	10.89	42,908	10.89
2/25/2025	10.74	10.95	10.56	10.78	100,203	10.78
2/24/2025	10.85	11.00	10.68	10.75	56,054	10.75
2/21/2025	11.20	11.20	10.80	10.83	44,951	10.83
2/20/2025	10.90	11.12	10.77	11.09	43,995	11.09
2/19/2025	11.15	11.15	10.80	10.95	54,606	10.95
2/18/2025	11.18	11.35	11.00	11.15	52,766	11.15
2/14/2025	11.16	11.16	11.00	11.07	30,946	11.07
2/13/2025	11.04	11.17	10.87	11.13	50,748	11.13
2/12/2025	11.19	11.19	10.95	11.00	74,899	11.00
2/11/2025	11.33	11.45	11.25	11.27	57,636	11.27
2/10/2025	11.18	11.50	11.10	11.35	52,082	11.35
2/07/2025	11.42	11.42	11.07	11.17	70,440	11.17
2/06/2025	11.17	11.45	11.11	11.42	38,662	11.42
2/05/2025	10.85	11.22	10.83	11.20	45,576	11.20
2/04/2025	10.55	10.83	10.55	10.83	49,963	10.83
2/03/2025	10.66	10.88	10.51	10.58	66,470	10.58
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