-
5 DAY PERFORMANCE
+4.37% -
1 MONTH PERFORMANCE
+5.69% -
3 MONTH PERFORMANCE
+13.70% -
6 MONTH PERFORMANCE
-3.94% -
YEAR-TO-DATE PERFORMANCE
+21.12% -
1 YEAR PERFORMANCE
+49.62%
Sky Harbour Group Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $12.25 | $11.62 (-5.14%) | $12.38 | $11.46 | 111,179 | $291.14 M |
| 11/15/2024 | $12.40 | $12.27 (-1.05%) | $12.65 | $11.89 | 81,043 | $307.42 M |
| 11/14/2024 | $11.25 | $12.43 (10.49%) | $12.94 | $11.25 | 186,448 | $311.43 M |
| 11/13/2024 | $11.99 | $11.21 (-6.51%) | $11.99 | $11.11 | 74,906 | $280.87 M |
| 11/12/2024 | $11.48 | $11.55 (0.61%) | $11.66 | $11.31 | 76,100 | $289.39 M |
| 11/11/2024 | $11.51 | $11.50 (-0.09%) | $11.58 | $11.29 | 43,300 | $288.13 M |
| 11/08/2024 | $11.69 | $11.59 (-0.86%) | $11.78 | $11.53 | 72,138 | $290.39 M |
| 11/07/2024 | $11.62 | $11.69 (0.6%) | $11.75 | $11.48 | 44,700 | $289.14 M |
| 11/06/2024 | $11.56 | $11.56 (0%) | $11.59 | $11.23 | 87,900 | $285.93 M |
| 11/05/2024 | $10.73 | $11.20 (4.38%) | $11.44 | $10.66 | 80,200 | $277.02 M |
| 11/04/2024 | $10.78 | $10.65 (-1.21%) | $10.82 | $10.62 | 44,311 | $263.42 M |
| 11/01/2024 | $11.15 | $10.75 (-3.59%) | $11.24 | $10.60 | 57,723 | $265.89 M |
| 10/31/2024 | $11.59 | $11.04 (-4.75%) | $11.59 | $11.00 | 45,541 | $273.06 M |
| 10/30/2024 | $11.24 | $11.46 (1.96%) | $11.55 | $10.94 | 108,300 | $283.45 M |
| 10/29/2024 | $10.93 | $11.26 (3.02%) | $11.26 | $10.78 | 74,100 | $278.50 M |
| 10/28/2024 | $10.83 | $10.90 (0.65%) | $11.03 | $10.83 | 35,400 | $269.60 M |
| 10/25/2024 | $10.84 | $10.66 (-1.66%) | $10.96 | $10.66 | 17,026 | $263.66 M |
| 10/24/2024 | $10.72 | $10.73 (0.09%) | $10.83 | $10.57 | 56,215 | $265.40 M |
| 10/23/2024 | $10.86 | $10.81 (-0.46%) | $10.86 | $10.60 | 26,923 | $267.37 M |
| 10/22/2024 | $10.92 | $10.86 (-0.55%) | $11.02 | $10.62 | 55,934 | $268.61 M |
| 10/21/2024 | $10.94 | $10.92 (-0.18%) | $10.97 | $10.79 | 72,427 | $270.10 M |
| 10/18/2024 | $11.00 | $11.07 (0.64%) | $11.16 | $10.91 | 91,707 | $273.81 M |
| 10/17/2024 | $10.96 | $11.00 (0.36%) | $11.16 | $10.90 | 34,020 | $272.07 M |
| 10/16/2024 | $11.00 | $10.94 (-0.55%) | $11.10 | $10.84 | 42,200 | $270.59 M |
| 10/15/2024 | $10.65 | $10.91 (2.44%) | $11.13 | $10.65 | 66,200 | $269.85 M |
| 10/14/2024 | $11.36 | $10.64 (-6.34%) | $11.36 | $10.58 | 89,630 | $263.17 M |
| 10/11/2024 | $11.22 | $11.29 (0.62%) | $11.58 | $11.10 | 34,949 | $279.25 M |
| 10/10/2024 | $11.11 | $11.20 (0.81%) | $11.20 | $10.94 | 89,438 | $277.02 M |
| 10/09/2024 | $10.94 | $11.02 (0.73%) | $11.25 | $10.94 | 53,900 | $272.57 M |
| 10/08/2024 | $11.20 | $10.87 (-2.95%) | $11.24 | $10.86 | 51,700 | $268.86 M |
| 10/07/2024 | $11.21 | $11.18 (-0.27%) | $11.47 | $11.00 | 104,019 | $276.53 M |
| 10/04/2024 | $11.11 | $11.22 (0.99%) | $11.35 | $11.00 | 58,603 | $277.52 M |
| 10/03/2024 | $10.73 | $10.98 (2.33%) | $11.16 | $10.71 | 53,136 | $271.58 M |
| 10/02/2024 | $10.99 | $10.71 (-2.55%) | $11.18 | $10.71 | 68,600 | $264.90 M |
| 10/01/2024 | $10.91 | $10.99 (0.73%) | $11.44 | $10.71 | 109,400 | $271.83 M |
| 09/30/2024 | $11.40 | $11.04 (-3.16%) | $11.40 | $10.86 | 100,037 | $273.06 M |
| 09/27/2024 | $12.46 | $11.33 (-9.07%) | $12.67 | $11.21 | 107,300 | $280.24 M |
| 09/26/2024 | $12.16 | $12.51 (2.88%) | $12.81 | $12.07 | 86,243 | $309.42 M |
| 09/25/2024 | $13.01 | $12.56 (-3.46%) | $13.01 | $12.47 | 66,038 | $310.66 M |
| 09/24/2024 | $12.98 | $13.00 (0.15%) | $13.14 | $12.50 | 81,200 | $321.54 M |
| 09/23/2024 | $13.08 | $12.63 (-3.44%) | $13.08 | $12.40 | 69,900 | $312.39 M |
| 09/20/2024 | $12.81 | $13.01 (1.56%) | $13.17 | $12.58 | 229,700 | $321.79 M |
| 09/19/2024 | $13.00 | $12.73 (-2.08%) | $13.15 | $12.44 | 200,300 | $314.86 M |
| 09/18/2024 | $12.38 | $12.65 (2.18%) | $12.86 | $12.18 | 113,421 | $312.89 M |
| 09/17/2024 | $11.88 | $12.27 (3.28%) | $13.22 | $11.58 | 206,416 | $303.49 M |
| 09/16/2024 | $13.03 | $13.25 (1.69%) | $13.25 | $12.76 | 70,100 | $327.73 M |
| 09/13/2024 | $12.91 | $13.17 (2.01%) | $13.25 | $12.60 | 120,600 | $325.75 M |
| 09/12/2024 | $12.39 | $12.76 (2.99%) | $12.76 | $12.29 | 23,907 | $315.61 M |
| 09/11/2024 | $12.12 | $12.28 (1.32%) | $12.43 | $11.81 | 38,739 | $303.73 M |
| 09/10/2024 | $11.76 | $11.97 (1.79%) | $12.27 | $11.70 | 36,200 | $296.07 M |
| 09/09/2024 | $11.94 | $11.76 (-1.51%) | $12.08 | $11.53 | 34,807 | $290.87 M |
| 09/06/2024 | $12.23 | $11.63 (-4.91%) | $12.31 | $11.51 | 37,600 | $287.66 M |
| 09/05/2024 | $11.72 | $12.05 (2.82%) | $12.35 | $11.71 | 58,300 | $298.04 M |
| 09/04/2024 | $12.05 | $11.59 (-3.82%) | $12.32 | $11.59 | 48,118 | $286.67 M |
| 09/03/2024 | $12.50 | $11.96 (-4.32%) | $12.53 | $11.66 | 52,330 | $295.82 M |
| 08/30/2024 | $12.02 | $12.35 (2.75%) | $12.54 | $11.66 | 69,100 | $305.46 M |
| 08/29/2024 | $11.45 | $11.90 (3.93%) | $11.97 | $11.45 | 118,300 | $294.33 M |
| 08/28/2024 | $11.41 | $11.19 (-1.93%) | $11.63 | $10.63 | 43,104 | $276.77 M |
| 08/27/2024 | $11.90 | $11.37 (-4.45%) | $11.92 | $11.37 | 34,800 | $281.23 M |
| 08/26/2024 | $11.75 | $11.95 (1.7%) | $12.09 | $11.20 | 94,700 | $295.57 M |
| 08/23/2024 | $11.06 | $11.64 (5.24%) | $11.65 | $11.00 | 78,434 | $287.90 M |
| 08/22/2024 | $10.98 | $10.91 (-0.64%) | $11.30 | $10.70 | 45,906 | $269.85 M |
| 08/21/2024 | $11.28 | $11.01 (-2.39%) | $11.64 | $10.72 | 76,228 | $272.32 M |
| 08/20/2024 | $11.00 | $11.13 (1.18%) | $11.40 | $10.45 | 109,700 | $275.29 M |
| 08/19/2024 | $10.38 | $10.88 (4.82%) | $10.99 | $10.35 | 83,742 | $269.11 M |