OTC:SKAS | Historical Stock Price | Saker Aviation Services, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-11-15 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.91$1.59$2.77$4.82$8.39$14.612010-11-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2012-12-31$1.74$1.747,230
2012-12-28$2.40$2.400
2012-12-27$2.40$2.403,030
2012-12-26$2.25$2.2510
2012-12-24$2.40$2.400
2012-12-21$2.40$2.400
2012-12-20$2.40$2.40247
2012-12-19$2.34$2.3419,790
2012-12-18$2.40$2.4067
2012-12-17$2.49$2.490
2012-12-14$2.49$2.4917
2012-12-13$2.10$2.1010
2012-12-12$2.49$2.493,333
2012-12-11$2.55$2.550
2012-12-10$2.55$2.550
2012-12-07$2.55$2.553
2012-12-06$2.55$2.55100
2012-12-05$2.55$2.550
2012-12-04$2.55$2.5520
2012-12-03$2.52$2.520
2012-11-30$2.52$2.520
2012-11-29$2.52$2.520
2012-11-28$2.52$2.52467
2012-11-27$2.55$2.550
2012-11-26$2.55$2.550
2012-11-23$2.55$2.550
2012-11-21$2.55$2.550
2012-11-20$2.55$2.550
2012-11-19$2.55$2.55283
2012-11-16$2.34$2.340
2012-11-15$2.34$2.340
2012-11-14$2.34$2.341,937
2012-11-13$2.37$2.37513
2012-11-12$2.55$2.550
2012-11-09$2.55$2.550
2012-11-08$2.55$2.550
2012-11-07$2.55$2.550
2012-11-06$2.55$2.5527
2012-11-05$1.95$1.95850
2012-11-02$2.70$2.700
2012-11-01$2.70$2.700
2012-10-31$2.70$2.700
2012-10-26$2.70$2.700
2012-10-25$2.70$2.700
2012-10-24$2.70$2.700
2012-10-23$2.70$2.700
2012-10-22$2.70$2.700
2012-10-19$2.70$2.700
2012-10-18$2.70$2.700
2012-10-17$2.70$2.700
2012-10-16$2.70$2.700
2012-10-15$2.70$2.700
2012-10-12$2.70$2.700
2012-10-11$2.70$2.70167
2012-10-10$2.94$2.940
2012-10-09$2.94$2.940
2012-10-08$2.94$2.940
2012-10-05$2.94$2.944,297
2012-10-04$1.80$1.800
2012-10-03$1.80$1.800
2012-10-02$1.80$1.80400
2012-10-01$1.95$1.950
2012-09-28$1.95$1.950
2012-09-27$1.95$1.95167
2012-09-26$1.80$1.8063
2012-09-25$1.80$1.800
2012-09-24$1.80$1.800
2012-09-21$1.80$1.800
2012-09-20$1.80$1.80750
2012-09-19$2.07$2.0733
2012-09-18$2.07$2.070
2012-09-17$2.07$2.070
2012-09-14$2.07$2.070
2012-09-13$2.07$2.070
2012-09-12$2.07$2.070
2012-09-11$2.07$2.070
2012-09-10$2.07$2.070
2012-09-07$2.07$2.070
2012-09-06$2.07$2.07497
2012-09-05$1.80$1.80250
2012-09-04$1.80$1.8013
2012-08-31$1.80$1.800
2012-08-30$1.80$1.80277
2012-08-29$1.74$1.743,333
2012-08-28$1.68$1.68500
2012-08-27$1.74$1.740
2012-08-24$1.74$1.740
2012-08-23$1.74$1.740
2012-08-22$1.74$1.740
2012-08-21$1.74$1.740
2012-08-20$1.74$1.7433
2012-08-17$1.74$1.7420
2012-08-16$1.71$1.7112,313
2012-08-15$1.50$1.506,263
2012-08-14$1.80$1.803,720
2012-08-13$1.77$1.770
2012-08-10$1.77$1.77830
2012-08-09$1.80$1.80147
2012-08-08$1.77$1.7710
2012-08-07$1.77$1.770
2012-08-06$1.77$1.770
2012-08-03$1.77$1.770
2012-08-02$1.77$1.770
2012-08-01$1.77$1.770
2012-07-31$1.77$1.770
2012-07-30$1.77$1.770
2012-07-27$1.77$1.770
2012-07-26$1.77$1.770
2012-07-25$1.77$1.770
2012-07-24$1.77$1.770
2012-07-23$1.77$1.7723
2012-07-20$1.80$1.800
2012-07-19$1.80$1.800
2012-07-18$1.80$1.800
2012-07-17$1.80$1.800
2012-07-16$1.80$1.800
2012-07-13$1.80$1.8010
2012-07-12$2.04$2.043
2012-07-11$1.83$1.833
2012-07-10$1.80$1.803
2012-07-09$1.80$1.803
2012-07-06$1.80$1.800
2012-07-05$1.80$1.803
2012-07-03$1.80$1.8037
2012-07-02$1.80$1.8020
2012-06-29$1.50$1.500
2012-06-28$1.50$1.504,073
2012-06-27$1.80$1.800
2012-06-26$1.80$1.800
2012-06-25$1.80$1.800
2012-06-22$1.80$1.800
2012-06-21$1.80$1.800
2012-06-20$1.80$1.800
2012-06-19$1.80$1.8013
2012-06-18$1.77$1.770
2012-06-15$1.77$1.77370
2012-06-14$1.83$1.83833
2012-06-13$1.83$1.830
2012-06-12$1.83$1.8320
2012-06-11$1.80$1.803
2012-06-08$1.80$1.803
2012-06-07$1.80$1.803
2012-06-06$1.80$1.803
2012-06-05$1.86$1.863
2012-06-04$1.89$1.890
2012-06-01$1.89$1.893
2012-05-31$1.65$1.65173
2012-05-30$1.89$1.893
2012-05-29$1.89$1.89837
2012-05-25$1.89$1.893
2012-05-24$1.89$1.893
2012-05-23$1.89$1.8950
2012-05-22$1.89$1.893
2012-05-21$1.89$1.890
2012-05-18$1.89$1.89297
2012-05-17$1.89$1.89377
2012-05-16$1.89$1.893
2012-05-15$1.89$1.893
2012-05-14$1.89$1.89240
2012-05-11$1.89$1.893
2012-05-10$1.92$1.9210
2012-05-09$1.95$1.953
2012-05-08$2.04$2.04440
2012-05-07$2.04$2.04540
2012-05-04$2.04$2.043
2012-05-03$2.04$2.0433
2012-05-02$2.04$2.0413
2012-05-01$2.07$2.072,100
2012-04-30$2.07$2.073
2012-04-27$2.10$2.103
2012-04-26$2.10$2.103
2012-04-25$2.10$2.101,667
2012-04-24$2.10$2.103,340
2012-04-23$2.10$2.103
2012-04-20$2.10$2.1037
2012-04-19$2.10$2.103
2012-04-18$2.10$2.1013
2012-04-17$2.10$2.10763
2012-04-16$2.10$2.10337
2012-04-13$2.10$2.103
2012-04-12$2.10$2.103
2012-04-11$2.10$2.10500
2012-04-10$2.10$2.10373
2012-04-09$2.40$2.40580
2012-04-05$2.46$2.4610
2012-04-04$2.46$2.467
2012-04-03$2.49$2.4917
2012-04-02$2.10$2.1070
2012-03-30$2.10$2.102,340
2012-03-29$2.10$2.10277
2012-03-28$2.10$2.1019,593
2012-03-27$2.58$2.585,253
2012-03-26$3.00$3.00200
2012-03-23$3.00$3.003
2012-03-22$3.21$3.2120
2012-03-21$3.00$3.00333
2012-03-20$3.24$3.24337
2012-03-19$2.76$2.76470
2012-03-16$2.76$2.76267
2012-03-15$2.76$2.76417
2012-03-14$2.76$2.76433
2012-03-13$2.76$2.76503
2012-03-12$2.73$2.73333
2012-03-09$2.73$2.733
2012-03-08$2.73$2.73337
2012-03-07$2.73$2.73143
2012-03-06$2.76$2.767
2012-03-05$2.76$2.76333
2012-03-02$2.76$2.763
2012-03-01$2.79$2.79697
2012-02-29$2.85$2.85733
2012-02-28$2.82$2.82170
2012-02-27$2.79$2.792,963
2012-02-24$2.82$2.82500
2012-02-23$2.82$2.82483
2012-02-22$2.82$2.82200
2012-02-21$2.82$2.82843
2012-02-17$2.82$2.82370
2012-02-16$2.82$2.820
2012-02-15$2.82$2.820
2012-02-14$2.82$2.823
2012-02-13$3.30$3.30333
2012-02-10$2.85$2.85720
2012-02-09$2.67$2.673
2012-02-08$2.67$2.673
2012-02-07$2.67$2.673
2012-02-06$2.67$2.670
2012-02-03$2.67$2.673
2012-02-02$2.67$2.670
2012-02-01$2.67$2.670
2012-01-31$2.67$2.670
2012-01-30$2.67$2.672,527
2012-01-27$2.25$2.253
2012-01-26$2.25$2.25537
2012-01-25$2.31$2.313
2012-01-24$2.31$2.310
2012-01-23$2.31$2.310
2012-01-20$2.31$2.310
2012-01-19$2.31$2.310
2012-01-18$2.31$2.310
2012-01-17$2.31$2.310
2012-01-13$2.31$2.313
2012-01-12$2.31$2.31193
2012-01-11$2.31$2.3130
2012-01-10$2.31$2.313
2012-01-09$2.31$2.313
2012-01-06$2.31$2.313
2012-01-05$2.31$2.313
2012-01-04$2.31$2.313
2012-01-03$2.31$2.313