Sky Harbour Group CorporationSKYHNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $9.26 | $9.39 | $9.05 | $9.15 | 44,185 |
| 2/2/2026 | $9.18 | $9.44 | $9.16 | $9.28 | 88,600 |
| 1/30/2026 | $9.07 | $9.25 | $8.98 | $9.24 | 132,332 |
| 1/29/2026 | $9.12 | $9.16 | $8.92 | $9.06 | 82,500 |
| 1/28/2026 | $9.32 | $9.38 | $9.00 | $9.09 | 115,200 |
| 1/27/2026 | $9.24 | $9.31 | $9.16 | $9.31 | 63,300 |
| 1/26/2026 | $9.35 | $9.49 | $9.16 | $9.27 | 85,200 |
| 1/23/2026 | $9.47 | $9.52 | $9.30 | $9.34 | 82,200 |
| 1/22/2026 | $9.70 | $9.87 | $9.48 | $9.53 | 66,800 |
| 1/21/2026 | $9.49 | $9.65 | $9.38 | $9.65 | 92,100 |
| 1/20/2026 | $9.21 | $9.44 | $9.08 | $9.44 | 125,630 |
| 1/16/2026 | $9.38 | $9.50 | $9.33 | $9.36 | 130,600 |
| 1/15/2026 | $9.45 | $9.69 | $9.36 | $9.40 | 104,439 |
| 1/14/2026 | $9.33 | $9.52 | $9.26 | $9.47 | 81,600 |
| 1/13/2026 | $9.52 | $9.65 | $9.30 | $9.33 | 88,346 |
| 1/12/2026 | $9.32 | $9.60 | $9.23 | $9.47 | 86,166 |
| 1/9/2026 | $9.47 | $9.64 | $9.25 | $9.39 | 128,000 |
| 1/8/2026 | $9.14 | $9.53 | $9.14 | $9.45 | 74,300 |
| 1/7/2026 | $9.20 | $9.27 | $9.06 | $9.20 | 73,700 |
| 1/6/2026 | $9.02 | $9.20 | $9.00 | $9.17 | 104,900 |
| 1/5/2026 | $8.91 | $9.17 | $8.91 | $9.06 | 101,561 |
| 1/2/2026 | $8.97 | $9.31 | $8.78 | $8.91 | 94,900 |
| 12/31/2025 | $8.78 | $9.00 | $8.78 | $8.97 | 126,835 |
| 12/30/2025 | $8.85 | $8.97 | $8.81 | $8.81 | 137,900 |
| 12/29/2025 | $9.06 | $9.10 | $8.85 | $8.87 | 97,900 |
| 12/26/2025 | $9.13 | $9.23 | $8.98 | $9.08 | 97,723 |
| 12/24/2025 | $8.97 | $9.21 | $8.97 | $9.17 | 66,107 |
| 12/23/2025 | $8.57 | $8.99 | $8.57 | $8.91 | 110,900 |
| 12/22/2025 | $8.54 | $8.74 | $8.53 | $8.60 | 94,100 |
| 12/19/2025 | $8.71 | $8.82 | $8.49 | $8.55 | 201,700 |
| 12/18/2025 | $8.95 | $9.04 | $8.73 | $8.75 | 177,830 |
| 12/17/2025 | $8.97 | $9.07 | $8.80 | $8.81 | 142,101 |
| 12/16/2025 | $9.25 | $9.36 | $8.99 | $8.99 | 151,000 |
| 12/15/2025 | $9.65 | $9.71 | $9.25 | $9.37 | 104,716 |
| 12/12/2025 | $9.95 | $10.07 | $9.60 | $9.61 | 104,200 |
| 12/11/2025 | $9.95 | $10.01 | $9.80 | $9.94 | 199,400 |
| 12/10/2025 | $9.70 | $9.92 | $9.40 | $9.82 | 169,634 |
| 12/9/2025 | $9.46 | $9.72 | $9.39 | $9.40 | 91,048 |
| 12/8/2025 | $9.64 | $9.64 | $9.45 | $9.51 | 74,000 |
| 12/5/2025 | $9.74 | $9.75 | $9.50 | $9.55 | 66,937 |
| 12/4/2025 | $9.79 | $9.84 | $9.63 | $9.71 | 163,949 |
| 12/3/2025 | $9.35 | $9.82 | $9.35 | $9.79 | 204,228 |
| 12/2/2025 | $9.45 | $9.45 | $9.15 | $9.25 | 49,900 |
| 12/1/2025 | $9.18 | $9.43 | $9.05 | $9.34 | 140,706 |
| 11/28/2025 | $8.95 | $9.39 | $8.95 | $9.24 | 56,500 |
| 11/26/2025 | $8.98 | $9.06 | $8.81 | $8.97 | 91,600 |
| 11/25/2025 | $8.31 | $9.08 | $8.29 | $8.96 | 123,100 |
| 11/24/2025 | $8.44 | $8.58 | $8.22 | $8.30 | 115,800 |
| 11/21/2025 | $8.40 | $8.70 | $8.40 | $8.46 | 240,324 |
| 11/20/2025 | $8.98 | $9.10 | $8.40 | $8.42 | 240,700 |
| 11/19/2025 | $8.99 | $9.00 | $8.61 | $8.77 | 148,814 |
| 11/18/2025 | $9.00 | $9.10 | $8.62 | $8.92 | 193,700 |
| 11/17/2025 | $9.54 | $9.64 | $8.88 | $8.97 | 225,632 |
| 11/14/2025 | $9.60 | $9.60 | $9.43 | $9.57 | 113,600 |
| 11/13/2025 | $9.75 | $9.90 | $9.41 | $9.72 | 126,000 |
| 11/12/2025 | $9.75 | $9.96 | $9.75 | $9.85 | 127,900 |
| 11/11/2025 | $9.63 | $9.75 | $9.60 | $9.75 | 57,900 |
| 11/10/2025 | $9.66 | $9.97 | $9.56 | $9.60 | 51,300 |
| 11/7/2025 | $9.60 | $9.70 | $9.50 | $9.61 | 83,600 |
| 11/6/2025 | $9.80 | $9.84 | $9.56 | $9.60 | 79,800 |
| 11/5/2025 | $9.80 | $9.98 | $9.62 | $9.84 | 72,600 |