NYSE:SKYH | Historical Stock Price | Sky Harbour Group Corp

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
2020-12-08 to 2026-09-04
Data captured

Stock Price Chart

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

$2.52$4.32$7.42$12.73$21.85$37.512020-12-082026-08-27

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

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$10.17$10.1733,500——
2021-12-30$10.16$10.163,200——
2021-12-29$10.16$10.162,800——
2021-12-28$10.16$10.162,100——
2021-12-27$10.16$10.1618,600——
2021-12-23$10.16$10.1616,400——
2021-12-22$10.16$10.1624,400——
2021-12-21$10.16$10.162,200——
2021-12-20$10.15$10.15179,100——
2021-12-17$10.16$10.162,200——
2021-12-16$10.16$10.161,000——
2021-12-15$10.15$10.1529,800——
2021-12-14$10.15$10.1519,200——
2021-12-13$10.15$10.15101,000——
2021-12-10$10.15$10.15160,800——
2021-12-09$10.15$10.1519,200——
2021-12-08$10.15$10.1556,100——
2021-12-07$10.14$10.14115,100——
2021-12-06$10.15$10.153,600——
2021-12-03$10.14$10.14113,100——
2021-12-02$10.14$10.14104,700——
2021-12-01$10.14$10.145,500——
2021-11-30$10.14$10.144,400——
2021-11-29$10.15$10.155,100——
2021-11-26$10.13$10.1325,400——
2021-11-24$10.13$10.135,300——
2021-11-23$10.15$10.15811,600——
2021-11-22$10.14$10.1415,200——
2021-11-19$10.15$10.158,600——
2021-11-18$10.14$10.14145,800——
2021-11-17$10.15$10.151,399,600——
2021-11-16$10.13$10.1323,800——
2021-11-15$10.13$10.139,400——
2021-11-12$10.14$10.1411,900——
2021-11-11$10.14$10.149,400——
2021-11-10$10.15$10.1520,200——
2021-11-09$10.14$10.14118,500——
2021-11-08$10.15$10.1519,700——
2021-11-05$10.13$10.1316,800——
2021-11-04$10.13$10.1322,100——
2021-11-03$10.14$10.1467,200——
2021-11-02$10.15$10.15530,600——
2021-11-01$10.15$10.1543,400——
2021-10-29$10.13$10.1391,700——
2021-10-28$10.15$10.151,600——
2021-10-27$10.13$10.1324,700——
2021-10-26$10.11$10.119,000——
2021-10-25$10.14$10.1423,100——
2021-10-22$10.12$10.12900——
2021-10-21$10.13$10.131,600——
2021-10-20$10.13$10.1316,000——
2021-10-19$10.14$10.145,800——
2021-10-18$10.12$10.1243,600——
2021-10-15$10.13$10.1319,400——
2021-10-14$10.13$10.1341,700——
2021-10-13$10.11$10.117,700——
2021-10-12$10.10$10.1093,700——
2021-10-11$10.12$10.12200——
2021-10-08$10.09$10.0958,800——
2021-10-07$10.09$10.09600——
2021-10-06$10.10$10.108,600——
2021-10-05$10.10$10.1031,300——
2021-10-04$10.09$10.0972,800——
2021-10-01$10.11$10.1116,300——
2021-09-30$10.15$10.1565,200——
2021-09-29$10.12$10.1227,200——
2021-09-28$10.13$10.1347,500——
2021-09-27$10.14$10.14119,400——
2021-09-24$10.12$10.1245,100——
2021-09-23$10.09$10.09157,900——
2021-09-22$10.09$10.091,400——
2021-09-21$10.08$10.0813,900——
2021-09-20$10.07$10.076,500——
2021-09-17$10.08$10.089,100——
2021-09-16$10.08$10.084,200——
2021-09-15$10.09$10.093,100——
2021-09-14$10.09$10.09900——
2021-09-13$10.09$10.0915,300——
2021-09-10$10.09$10.093,800——
2021-09-09$10.07$10.0711,800——
2021-09-08$10.09$10.0910,200——
2021-09-07$10.09$10.093,200——
2021-09-03$10.09$10.0924,800——
2021-09-02$10.11$10.1122,200——
2021-09-01$10.09$10.091,000,300——
2021-08-31$10.10$10.1012,900——
2021-08-30$10.07$10.0775,100——
2021-08-27$10.09$10.0913,000——
2021-08-26$10.08$10.0810,300——
2021-08-25$10.09$10.0910,200——
2021-08-24$10.09$10.0919,000——
2021-08-23$10.08$10.0813,000——
2021-08-20$10.06$10.0611,500——
2021-08-19$10.10$10.1086,100——
2021-08-18$10.06$10.0615,800——
2021-08-17$10.07$10.07111,900——
2021-08-16$10.06$10.0629,200——
2021-08-13$10.07$10.0773,900——
2021-08-12$10.07$10.07139,200——
2021-08-11$10.09$10.0950,600——
2021-08-10$10.08$10.08202,400——
2021-08-09$10.08$10.0867,000——
2021-08-06$10.08$10.0823,500——
2021-08-05$10.08$10.08204,900——
2021-08-04$10.07$10.07133,300——
2021-08-03$10.07$10.0736,500——
2021-08-02$10.08$10.08336,500——
2021-07-30$10.07$10.07105,900——
2021-07-29$10.07$10.07212,600——
2021-07-28$10.08$10.0884,700——
2021-07-27$10.07$10.0722,800——
2021-07-26$10.06$10.068,600——
2021-07-23$10.07$10.0710,800——
2021-07-22$10.08$10.08900——
2021-07-21$10.06$10.061,700——
2021-07-20$10.07$10.073,700——
2021-07-19$10.07$10.074,700——
2021-07-16$10.07$10.0732,000——
2021-07-15$10.06$10.064,100——
2021-07-14$10.05$10.051,400——
2021-07-13$10.05$10.0524,700——
2021-07-12$10.06$10.0636,100——
2021-07-09$10.04$10.045,200——
2021-07-08$10.04$10.048,100——
2021-07-07$10.08$10.081,600——
2021-07-06$10.05$10.05176,000——
2021-07-02$10.05$10.058,300——
2021-07-01$10.06$10.06230,300——
2021-06-30$10.05$10.05100——
2021-06-29$10.05$10.0543,600——
2021-06-28$10.06$10.0624,500——
2021-06-25$10.05$10.0565,900——
2021-06-24$10.07$10.0727,300——
2021-06-23$10.06$10.064,900——
2021-06-22$10.08$10.082,100——
2021-06-21$10.06$10.062,900——
2021-06-18$10.05$10.05300——
2021-06-17$10.05$10.0513,700——
2021-06-16$10.05$10.0532,400——
2021-06-15$10.06$10.0638,200——
2021-06-14$10.06$10.0615,900——
2021-06-11$10.06$10.0634,400——
2021-06-10$10.06$10.0687,000——
2021-06-09$10.05$10.05208,300——
2021-06-08$10.04$10.0469,200——
2021-06-07$10.05$10.0516,200——
2021-06-04$10.05$10.0526,300——
2021-06-03$10.04$10.0438,000——
2021-06-02$10.04$10.0411,200——
2021-06-01$10.04$10.044,100——
2021-05-28$10.04$10.042,700——
2021-05-27$10.04$10.04120,700——
2021-05-26$10.03$10.0315,200——
2021-05-25$10.00$10.0016,900——
2021-05-24$9.97$9.976,000——
2021-05-21$10.00$10.0019,800——
2021-05-20$10.00$10.0016,200——
2021-05-19$9.98$9.984,100——
2021-05-18$10.00$10.004,800——
2021-05-17$10.00$10.0022,700——
2021-05-14$10.00$10.0078,600——
2021-05-13$10.00$10.0088,500——
2021-05-12$10.02$10.022,900——
2021-05-11$10.00$10.0014,100——
2021-05-10$10.04$10.041,600——
2021-05-07$10.06$10.066,900——
2021-05-06$10.04$10.045,100——
2021-05-05$10.05$10.053,300——
2021-05-04$10.04$10.045,300——
2021-05-03$10.04$10.046,200——
2021-04-30$10.07$10.0722,100——
2021-04-29$10.02$10.02375,200——
2021-04-28$10.04$10.0468,300——
2021-04-27$10.03$10.037,000——
2021-04-26$10.04$10.0414,700——
2021-04-23$10.06$10.064,300——
2021-04-22$10.03$10.0310,500——
2021-04-21$10.05$10.05223,300——
2021-04-20$10.05$10.0520,500——
2021-04-19$10.09$10.0976,400——
2021-04-16$10.09$10.09284,300——
2021-04-15$10.04$10.0454,900——
2021-04-14$10.07$10.0720,300——
2021-04-13$10.07$10.0734,800——
2021-04-12$10.10$10.1072,900——
2021-04-09$10.08$10.0824,600——
2021-04-08$10.05$10.057,400——
2021-04-07$10.02$10.0252,100——
2021-04-06$10.06$10.0629,300——
2021-04-05$10.02$10.0225,300——
2021-04-01$10.00$10.007,900——
2021-03-31$9.98$9.98160,000——
2021-03-30$9.99$9.9920,300——
2021-03-29$9.96$9.9669,200——
2021-03-26$9.99$9.99121,900——
2021-03-25$9.96$9.96150,200——
2021-03-24$9.94$9.94313,000——
2021-03-23$9.97$9.977,100——
2021-03-22$9.98$9.9831,100——
2021-03-19$10.00$10.0069,200——
2021-03-18$10.03$10.0313,600——
2021-03-17$9.98$9.9810,900——
2021-03-16$9.99$9.9925,200——
2021-03-15$10.02$10.0225,800——
2021-03-12$10.10$10.10158,000——
2021-03-11$10.06$10.06201,900——
2021-03-10$10.03$10.0314,600——
2021-03-09$10.00$10.0062,700——
2021-03-08$10.08$10.088,700——
2021-03-05$10.09$10.0972,800——
2021-03-04$10.04$10.0490,300——
2021-03-03$10.15$10.1540,000——
2021-03-02$10.14$10.1464,100——
2021-03-01$10.24$10.2432,200——
2021-02-26$10.26$10.26207,400——
2021-02-25$10.37$10.3735,800——
2021-02-24$10.39$10.3929,100——
2021-02-23$10.35$10.3570,300——
2021-02-22$10.36$10.3675,900——
2021-02-19$10.44$10.4430,400——
2021-02-18$10.39$10.3923,200——
2021-02-17$10.40$10.40108,500——
2021-02-16$10.41$10.4168,600——
2021-02-12$10.45$10.45427,100——
2021-02-11$10.45$10.45114,500——
2021-02-10$10.50$10.5037,300——
2021-02-09$10.47$10.4737,200——
2021-02-08$10.47$10.4741,200——
2021-02-05$10.48$10.4837,000——
2021-02-04$10.45$10.4540,700——
2021-02-03$10.44$10.4444,300——
2021-02-02$10.42$10.4226,200——
2021-02-01$10.20$10.2074,200——
2021-01-29$10.19$10.19299,500——
2021-01-28$10.22$10.227,500——
2021-01-27$10.18$10.18159,000——
2021-01-26$10.38$10.3869,500——
2021-01-25$10.93$10.93114,600——
2021-01-22$10.33$10.3356,800——
2021-01-21$10.28$10.2869,100——
2021-01-20$10.24$10.2426,500——
2021-01-19$10.36$10.3621,500——
2021-01-15$10.36$10.3619,400——
2021-01-14$10.36$10.3622,100——
2021-01-13$10.30$10.3030,400——
2021-01-12$10.35$10.359,200——
2021-01-11$10.39$10.3916,100——
2021-01-08$10.45$10.4552,100——
2021-01-07$10.36$10.36112,100——
2021-01-06$10.42$10.4216,700——
2021-01-05$10.32$10.3262,800——
2021-01-04$10.23$10.232,400——