5 DAY PERFORMANCE
+4.61%
1 MONTH PERFORMANCE
+4.06%
3 MONTH PERFORMANCE
-0.10%
6 MONTH PERFORMANCE
-0.89%
YEAR-TO-DATE PERFORMANCE
-16.26%
1 YEAR PERFORMANCE
-23.04%
Sky Harbour Group Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $9.67 | $9.70 (0.31%) | $9.70 | $9.41 | 9.31 K | |
| 12/09/2025 | $9.46 | $9.40 (-0.63%) | $9.72 | $9.39 | 91.00 K | $318.48 M |
| 12/08/2025 | $9.64 | $9.51 (-1.35%) | $9.64 | $9.45 | 74.00 K | $322.21 M |
| 12/05/2025 | $9.74 | $9.55 (-1.95%) | $9.75 | $9.50 | 66.90 K | $323.56 M |
| 12/04/2025 | $9.79 | $9.71 (-0.82%) | $9.84 | $9.63 | 163.90 K | $328.98 M |
| 12/03/2025 | $9.35 | $9.79 (4.71%) | $9.82 | $9.35 | 204.20 K | $331.69 M |
| 12/02/2025 | $9.45 | $9.25 (-2.12%) | $9.45 | $9.15 | 49.90 K | $313.40 M |
| 12/01/2025 | $9.18 | $9.34 (1.74%) | $9.43 | $9.05 | 140.70 K | $316.45 M |
| 11/28/2025 | $8.95 | $9.24 (3.24%) | $9.39 | $8.95 | 56.50 K | $313.06 M |
| 11/26/2025 | $8.98 | $8.97 (-0.11%) | $9.06 | $8.81 | 91.60 K | $303.91 M |
| 11/25/2025 | $8.31 | $8.96 (7.82%) | $9.08 | $8.29 | 123.10 K | $303.57 M |
| 11/24/2025 | $8.44 | $8.30 (-1.66%) | $8.58 | $8.22 | 115.80 K | $281.21 M |
| 11/21/2025 | $8.40 | $8.46 (0.71%) | $8.70 | $8.40 | 240.30 K | $286.63 M |
| 11/20/2025 | $8.98 | $8.42 (-6.24%) | $9.10 | $8.40 | 240.70 K | $285.28 M |
| 11/19/2025 | $8.99 | $8.77 (-2.45%) | $9.00 | $8.61 | 148.80 K | $297.14 M |
| 11/18/2025 | $9.00 | $8.92 (-0.89%) | $9.10 | $8.62 | 193.70 K | $302.22 M |
| 11/17/2025 | $9.54 | $8.97 (-5.97%) | $9.64 | $8.88 | 225.60 K | $303.91 M |
| 11/14/2025 | $9.60 | $9.57 (-0.31%) | $9.60 | $9.43 | 113.60 K | $324.24 M |
| 11/13/2025 | $9.75 | $9.72 (-0.31%) | $9.90 | $9.41 | 126.00 K | $329.32 M |
| 11/12/2025 | $9.75 | $9.85 (1.03%) | $9.96 | $9.75 | 127.90 K | $333.73 M |
| 11/11/2025 | $9.63 | $9.75 (1.25%) | $9.75 | $9.60 | 57.90 K | $330.34 M |
| 11/10/2025 | $9.66 | $9.60 (-0.62%) | $9.97 | $9.56 | 51.30 K | $325.26 M |
| 11/07/2025 | $9.60 | $9.61 (0.1%) | $9.70 | $9.50 | 83.60 K | $325.08 M |
| 11/06/2025 | $9.80 | $9.60 (-2.04%) | $9.84 | $9.56 | 79.80 K | $324.74 M |
| 11/05/2025 | $9.80 | $9.84 (0.41%) | $9.98 | $9.62 | 72.60 K | $332.86 M |
| 11/04/2025 | $9.78 | $9.77 (-0.1%) | $9.90 | $9.55 | 71.40 K | $330.49 M |
| 11/03/2025 | $9.80 | $9.89 (0.92%) | $9.97 | $9.80 | 61.90 K | $334.55 M |
| 10/31/2025 | $9.73 | $9.88 (1.54%) | $9.97 | $9.70 | 64.50 K | $334.21 M |
| 10/30/2025 | $9.85 | $9.80 (-0.51%) | $9.98 | $9.78 | 44.70 K | $331.50 M |
| 10/29/2025 | $9.97 | $9.89 (-0.8%) | $10.10 | $9.77 | 93.30 K | $334.55 M |
| 10/28/2025 | $10.23 | $10.01 (-2.15%) | $10.23 | $9.99 | 53.20 K | $338.61 M |
| 10/27/2025 | $10.60 | $10.17 (-4.06%) | $10.60 | $10.15 | 79.70 K | $344.02 M |
| 10/24/2025 | $10.31 | $10.41 (0.97%) | $10.56 | $10.26 | 45.90 K | $352.14 M |
| 10/23/2025 | $10.26 | $10.23 (-0.29%) | $10.35 | $10.07 | 51.80 K | $346.05 M |
| 10/22/2025 | $10.24 | $10.16 (-0.78%) | $10.24 | $9.90 | 76.10 K | $343.68 M |
| 10/21/2025 | $10.17 | $10.19 (0.2%) | $10.28 | $10.07 | 64.60 K | $344.70 M |
| 10/20/2025 | $9.95 | $10.14 (1.91%) | $10.14 | $9.82 | 79.14 K | $343.01 M |
| 10/17/2025 | $9.86 | $9.87 (0.1%) | $9.91 | $9.71 | 107.55 K | $333.87 M |
| 10/16/2025 | $10.36 | $9.86 (-4.83%) | $10.39 | $9.83 | 106.10 K | $333.53 M |
| 10/15/2025 | $10.66 | $10.40 (-2.44%) | $10.96 | $10.28 | 126.80 K | $351.80 M |
| 10/14/2025 | $9.91 | $10.63 (7.27%) | $10.70 | $9.82 | 124.84 K | $359.58 M |
| 10/13/2025 | $10.08 | $10.07 (-0.1%) | $10.14 | $9.94 | 75.30 K | $340.64 M |
| 10/10/2025 | $10.26 | $9.99 (-2.63%) | $10.40 | $9.95 | 86.20 K | $337.93 M |
| 10/09/2025 | $10.25 | $10.25 (0%) | $10.29 | $10.05 | 93.50 K | $346.73 M |
| 10/08/2025 | $10.71 | $10.30 (-3.83%) | $10.82 | $10.25 | 104.50 K | $348.42 M |
| 10/07/2025 | $10.19 | $10.62 (4.22%) | $10.66 | $10.19 | 217.30 K | $359.24 M |
| 10/06/2025 | $10.01 | $10.18 (1.7%) | $10.39 | $10.01 | 150.70 K | $344.36 M |
| 10/03/2025 | $9.59 | $9.97 (3.96%) | $10.07 | $9.59 | 139.80 K | $337.26 M |
| 10/02/2025 | $9.71 | $9.56 (-1.54%) | $9.71 | $9.51 | 85.50 K | $323.39 M |
| 10/01/2025 | $9.80 | $9.74 (-0.61%) | $9.94 | $9.59 | 93.50 K | $329.47 M |
| 09/30/2025 | $9.98 | $9.87 (-1.1%) | $10.10 | $9.87 | 252.30 K | $333.87 M |
| 09/29/2025 | $10.10 | $9.97 (-1.29%) | $10.10 | $9.92 | 86.10 K | $337.26 M |
| 09/26/2025 | $10.06 | $10.08 (0.2%) | $10.15 | $10.00 | 80.20 K | $340.98 M |
| 09/25/2025 | $10.06 | $10.06 (0%) | $10.15 | $10.00 | 84.10 K | $340.30 M |
| 09/24/2025 | $10.35 | $10.14 (-2.03%) | $10.65 | $10.04 | 120.40 K | $343.01 M |
| 09/23/2025 | $10.00 | $10.29 (2.9%) | $10.37 | $10.00 | 92.00 K | $348.08 M |
| 09/22/2025 | $10.08 | $10.01 (-0.69%) | $10.14 | $9.89 | 66.80 K | $338.61 M |
| 09/19/2025 | $10.38 | $10.08 (-2.89%) | $10.38 | $10.07 | 242.50 K | $340.98 M |
| 09/18/2025 | $10.00 | $10.33 (3.3%) | $10.40 | $9.97 | 106.00 K | $349.43 M |
| 09/17/2025 | $10.00 | $9.97 (-0.3%) | $10.18 | $9.93 | 70.00 K | $337.26 M |
| 09/16/2025 | $10.05 | $9.99 (-0.6%) | $10.18 | $9.96 | 135.03 K | $337.93 M |
| 09/15/2025 | $10.09 | $10.01 (-0.79%) | $10.09 | $9.79 | 135.03 K | $338.61 M |
| 09/12/2025 | $10.13 | $10.07 (-0.59%) | $10.15 | $10.00 | 135.03 K | $340.64 M |
| 09/11/2025 | $10.00 | $10.14 (1.4%) | $10.19 | $10.00 | 135.03 K | $343.01 M |
| 09/10/2025 | $10.00 | $10.00 (0%) | $10.08 | $9.94 | 135.03 K | $338.27 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.
