5 DAY PERFORMANCE
-1.90%
1 MONTH PERFORMANCE
+15.77%
3 MONTH PERFORMANCE
+2.32%
6 MONTH PERFORMANCE
+5.97%
YEAR-TO-DATE PERFORMANCE
-0.34%
1 YEAR PERFORMANCE
+8.88%
Sky Harbour Group Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $11.35 | $11.89 (4.76%) | $12.53 | $11.35 | 76,140 | $301.99 M |
| 04/03/2025 | $12.15 | $11.69 (-3.79%) | $12.24 | $11.60 | 149,000 | $296.91 M |
| 04/02/2025 | $12.00 | $12.72 (6%) | $12.73 | $11.99 | 191,300 | $323.07 M |
| 04/01/2025 | $13.07 | $12.12 (-7.27%) | $13.12 | $12.05 | 149,500 | $307.83 M |
| 03/31/2025 | $13.40 | $13.01 (-2.91%) | $13.49 | $12.85 | 1.14 M | $330.43 M |
| 03/28/2025 | $13.40 | $13.70 (2.24%) | $14.20 | $12.57 | 360,600 | $343.25 M |
| 03/27/2025 | $12.85 | $12.87 (0.16%) | $13.54 | $12.64 | 273,500 | $331.30 M |
| 03/26/2025 | $12.98 | $13.04 (0.46%) | $13.33 | $12.74 | 217,600 | $335.68 M |
| 03/25/2025 | $12.19 | $12.91 (5.91%) | $13.50 | $12.11 | 485,600 | $332.33 M |
| 03/24/2025 | $12.11 | $11.98 (-1.07%) | $12.33 | $11.78 | 246,800 | $308.39 M |
| 03/21/2025 | $11.56 | $12.07 (4.41%) | $12.27 | $11.32 | 571,200 | $302.41 M |
| 03/20/2025 | $11.42 | $11.70 (2.45%) | $11.77 | $11.40 | 291,600 | $293.14 M |
| 03/19/2025 | $10.84 | $11.44 (5.54%) | $11.53 | $10.84 | 262,400 | $286.63 M |
| 03/18/2025 | $10.85 | $10.80 (-0.46%) | $11.10 | $10.65 | 91,500 | $270.59 M |
| 03/17/2025 | $10.51 | $10.92 (3.9%) | $10.95 | $10.44 | 77,400 | $273.60 M |
| 03/14/2025 | $10.31 | $10.51 (1.94%) | $10.74 | $10.31 | 77,800 | $263.33 M |
| 03/13/2025 | $10.29 | $10.16 (-1.26%) | $10.43 | $10.09 | 70,440 | $254.56 M |
| 03/12/2025 | $10.14 | $10.29 (1.48%) | $10.65 | $10.14 | 70,440 | $257.82 M |
| 03/11/2025 | $9.84 | $10.02 (1.83%) | $10.20 | $9.70 | 85,900 | $251.05 M |
| 03/10/2025 | $10.27 | $9.83 (-4.28%) | $10.27 | $9.50 | 203,600 | $246.29 M |
| 03/07/2025 | $10.27 | $10.24 (-0.29%) | $10.55 | $9.90 | 124,500 | $256.56 M |
| 03/06/2025 | $10.70 | $10.27 (-4.02%) | $10.78 | $10.21 | 82,000 | $257.31 M |
| 03/05/2025 | $10.93 | $10.72 (-1.92%) | $11.05 | $10.71 | 89,800 | $268.59 M |
| 03/04/2025 | $10.77 | $10.89 (1.11%) | $11.01 | $10.55 | 70,440 | $272.85 M |
| 03/03/2025 | $11.06 | $10.89 (-1.54%) | $11.07 | $10.85 | 70,440 | $272.85 M |
| 02/28/2025 | $10.75 | $11.03 (2.6%) | $11.04 | $10.70 | 70,440 | $276.36 M |
| 02/27/2025 | $10.94 | $10.72 (-2.01%) | $10.94 | $10.64 | 70,440 | $268.59 M |
| 02/26/2025 | $10.71 | $10.89 (1.68%) | $11.02 | $10.71 | 70,440 | $272.85 M |
| 02/25/2025 | $10.74 | $10.78 (0.37%) | $10.94 | $10.56 | 100,200 | $270.09 M |
| 02/24/2025 | $10.85 | $10.75 (-0.92%) | $11.00 | $10.68 | 70,440 | $269.34 M |
| 02/21/2025 | $11.20 | $10.83 (-3.3%) | $11.20 | $10.80 | 70,440 | $271.35 M |
| 02/20/2025 | $10.90 | $11.09 (1.74%) | $11.12 | $10.77 | 70,440 | $277.86 M |
| 02/19/2025 | $11.15 | $10.95 (-1.79%) | $11.15 | $10.80 | 70,440 | $274.35 M |
| 02/18/2025 | $11.18 | $11.15 (-0.27%) | $11.35 | $11.00 | 70,440 | $279.36 M |
| 02/14/2025 | $11.16 | $11.07 (-0.81%) | $11.16 | $11.00 | 70,440 | $277.36 M |
| 02/13/2025 | $11.04 | $11.13 (0.82%) | $11.17 | $10.87 | 70,440 | $278.86 M |
| 02/12/2025 | $11.19 | $11.00 (-1.7%) | $11.19 | $10.95 | 74,900 | $275.61 M |
| 02/11/2025 | $11.33 | $11.27 (-0.53%) | $11.45 | $11.25 | 70,440 | $282.37 M |
| 02/10/2025 | $11.18 | $11.35 (1.52%) | $11.50 | $11.10 | 70,440 | $284.37 M |
| 02/07/2025 | $11.42 | $11.17 (-2.19%) | $11.42 | $11.07 | 70,019 | $279.86 M |
| 02/06/2025 | $11.17 | $11.42 (2.24%) | $11.45 | $11.11 | 38,483 | $286.13 M |
| 02/05/2025 | $10.85 | $11.20 (3.23%) | $11.22 | $10.83 | 45,576 | $280.62 M |
| 02/04/2025 | $10.55 | $10.83 (2.65%) | $10.83 | $10.55 | 45,108 | $271.35 M |
| 02/03/2025 | $10.66 | $10.58 (-0.75%) | $10.88 | $10.51 | 65,692 | $265.08 M |
| 01/31/2025 | $11.12 | $10.73 (-3.51%) | $11.30 | $10.67 | 68,663 | $268.84 M |
| 01/30/2025 | $11.15 | $11.15 (0%) | $11.32 | $11.01 | 63,069 | $279.36 M |
| 01/29/2025 | $11.31 | $11.09 (-1.95%) | $11.46 | $11.02 | 124,172 | $277.86 M |
| 01/28/2025 | $11.20 | $11.34 (1.25%) | $11.56 | $11.09 | 62,329 | $284.12 M |
| 01/27/2025 | $11.15 | $11.21 (0.54%) | $11.32 | $10.87 | 87,792 | $280.87 M |
| 01/24/2025 | $11.25 | $11.15 (-0.89%) | $11.52 | $11.10 | 75,534 | $279.36 M |
| 01/23/2025 | $11.25 | $11.26 (0.09%) | $11.45 | $11.18 | 62,554 | $282.12 M |
| 01/22/2025 | $11.33 | $11.28 (-0.44%) | $11.55 | $11.21 | 72,400 | $282.62 M |
| 01/21/2025 | $11.50 | $11.33 (-1.48%) | $11.50 | $11.27 | 55,700 | $283.87 M |
| 01/17/2025 | $11.44 | $11.38 (-0.52%) | $11.68 | $11.29 | 54,700 | $285.13 M |
| 01/16/2025 | $11.25 | $11.33 (0.71%) | $11.35 | $11.15 | 109,500 | $283.87 M |
| 01/15/2025 | $11.22 | $11.16 (-0.53%) | $11.33 | $11.06 | 48,538 | $279.61 M |
| 01/14/2025 | $11.18 | $11.06 (-1.07%) | $11.26 | $10.83 | 42,500 | $277.11 M |
| 01/13/2025 | $11.00 | $11.03 (0.27%) | $11.14 | $10.87 | 108,729 | $276.36 M |
| 01/10/2025 | $11.04 | $11.11 (0.63%) | $11.17 | $10.90 | 121,200 | $278.36 M |
| 01/08/2025 | $11.25 | $11.10 (-1.33%) | $11.25 | $11.00 | 66,728 | $278.11 M |
| 01/07/2025 | $11.55 | $11.10 (-3.9%) | $11.55 | $11.00 | 152,100 | $278.11 M |
| 01/06/2025 | $11.86 | $11.62 (-2.02%) | $11.89 | $11.50 | 91,518 | $291.14 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
