Sky Harbour Group Corporation (SKYH)
NYSE American - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:05PM EDT. Mercado abierto.
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 12.23 | 12.66 | 12.00 | 12.29 | 12.29 | 5,420 |
| 10 may 2024 | 12.02 | 12.66 | 11.89 | 12.26 | 12.26 | 30,000 |
| 09 may 2024 | 10.60 | 12.02 | 10.49 | 11.95 | 11.95 | 30,800 |
| 08 may 2024 | 10.50 | 10.94 | 10.22 | 10.70 | 10.70 | 13,600 |
| 07 may 2024 | 10.39 | 10.78 | 9.90 | 10.45 | 10.45 | 35,100 |
| 06 may 2024 | 10.31 | 10.69 | 9.64 | 10.30 | 10.30 | 42,800 |
| 03 may 2024 | 10.16 | 10.93 | 9.70 | 10.36 | 10.36 | 24,800 |
| 02 may 2024 | 9.80 | 10.29 | 9.50 | 10.26 | 10.26 | 37,900 |
| 01 may 2024 | 9.13 | 9.91 | 8.93 | 9.69 | 9.69 | 64,000 |
| 30 abr 2024 | 9.15 | 9.53 | 8.73 | 9.22 | 9.22 | 22,800 |
| 29 abr 2024 | 8.81 | 9.22 | 8.78 | 9.21 | 9.21 | 9,900 |
| 26 abr 2024 | 8.88 | 8.99 | 8.58 | 8.97 | 8.97 | 18,100 |
| 25 abr 2024 | 8.91 | 9.00 | 8.85 | 8.97 | 8.97 | 9,100 |
| 24 abr 2024 | 8.79 | 9.31 | 8.76 | 8.98 | 8.98 | 24,000 |
| 23 abr 2024 | 8.71 | 9.52 | 8.71 | 9.01 | 9.01 | 30,700 |
| 22 abr 2024 | 8.80 | 9.23 | 8.44 | 8.80 | 8.80 | 53,800 |
| 19 abr 2024 | 9.41 | 9.77 | 8.80 | 8.81 | 8.81 | 65,000 |
| 18 abr 2024 | 9.61 | 9.90 | 9.26 | 9.39 | 9.39 | 41,600 |
| 17 abr 2024 | 10.01 | 10.59 | 9.50 | 9.72 | 9.72 | 50,200 |
| 16 abr 2024 | 10.80 | 10.85 | 9.56 | 9.62 | 9.62 | 58,200 |
| 15 abr 2024 | 10.90 | 10.94 | 10.76 | 10.82 | 10.82 | 20,400 |
| 12 abr 2024 | 10.79 | 10.99 | 10.75 | 10.91 | 10.91 | 14,600 |
| 11 abr 2024 | 10.90 | 10.90 | 10.75 | 10.75 | 10.75 | 4,200 |
| 10 abr 2024 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | 4,400 |
| 09 abr 2024 | 10.84 | 11.00 | 10.75 | 11.00 | 11.00 | 16,100 |
| 08 abr 2024 | 10.93 | 11.17 | 10.70 | 10.81 | 10.81 | 8,500 |
| 05 abr 2024 | 11.15 | 11.15 | 10.50 | 10.92 | 10.92 | 36,900 |
| 04 abr 2024 | 11.43 | 11.83 | 11.15 | 11.40 | 11.40 | 9,200 |
| 03 abr 2024 | 11.90 | 11.90 | 11.15 | 11.31 | 11.31 | 15,000 |
| 02 abr 2024 | 11.44 | 11.90 | 10.91 | 11.86 | 11.86 | 17,400 |
| 01 abr 2024 | 12.06 | 12.98 | 11.38 | 11.96 | 11.96 | 46,400 |
| 28 mar 2024 | 13.00 | 13.26 | 12.60 | 12.77 | 12.77 | 21,800 |
| 27 mar 2024 | 12.93 | 13.34 | 12.85 | 13.25 | 13.25 | 31,800 |
| 26 mar 2024 | 13.45 | 13.50 | 12.93 | 12.93 | 12.93 | 21,500 |
| 25 mar 2024 | 13.54 | 13.60 | 13.39 | 13.45 | 13.45 | 14,700 |
| 22 mar 2024 | 13.00 | 13.50 | 12.97 | 13.34 | 13.34 | 22,700 |
| 21 mar 2024 | 13.37 | 13.37 | 13.00 | 13.30 | 13.30 | 12,300 |
| 20 mar 2024 | 13.11 | 13.45 | 13.07 | 13.17 | 13.17 | 25,800 |
| 19 mar 2024 | 12.96 | 13.25 | 12.95 | 13.06 | 13.06 | 17,300 |
| 18 mar 2024 | 13.20 | 13.24 | 12.89 | 12.93 | 12.93 | 28,200 |
| 15 mar 2024 | 13.10 | 13.34 | 12.90 | 12.95 | 12.95 | 171,600 |
| 14 mar 2024 | 12.76 | 13.10 | 12.05 | 13.02 | 13.02 | 36,500 |
| 13 mar 2024 | 13.20 | 13.20 | 12.80 | 12.80 | 12.80 | 32,200 |
| 12 mar 2024 | 13.25 | 13.25 | 12.65 | 12.95 | 12.95 | 35,700 |
| 11 mar 2024 | 13.26 | 13.26 | 12.56 | 12.79 | 12.79 | 51,400 |
| 08 mar 2024 | 12.66 | 13.00 | 11.86 | 12.72 | 12.72 | 16,600 |
| 07 mar 2024 | 12.57 | 12.99 | 12.36 | 12.88 | 12.88 | 13,900 |
| 06 mar 2024 | 11.72 | 12.60 | 11.20 | 12.60 | 12.60 | 17,800 |
| 05 mar 2024 | 12.96 | 13.32 | 9.70 | 12.01 | 12.01 | 140,400 |
| 04 mar 2024 | 12.00 | 12.90 | 12.00 | 12.89 | 12.89 | 38,900 |
| 01 mar 2024 | 11.75 | 12.12 | 11.54 | 12.05 | 12.05 | 7,400 |
| 29 feb 2024 | 11.59 | 12.15 | 11.59 | 12.00 | 12.00 | 4,700 |
| 28 feb 2024 | 11.91 | 12.27 | 11.84 | 12.27 | 12.27 | 4,900 |
| 27 feb 2024 | 11.67 | 12.05 | 11.67 | 12.05 | 12.05 | 2,100 |
| 26 feb 2024 | 11.75 | 12.02 | 11.61 | 12.02 | 12.02 | 6,500 |
| 23 feb 2024 | 12.18 | 12.35 | 11.94 | 11.94 | 11.94 | 4,200 |
| 22 feb 2024 | 12.53 | 12.53 | 12.20 | 12.35 | 12.35 | 8,400 |
| 21 feb 2024 | 12.13 | 12.45 | 12.13 | 12.45 | 12.45 | 11,300 |
| 20 feb 2024 | 11.65 | 12.30 | 11.65 | 12.30 | 12.30 | 6,400 |
| 16 feb 2024 | 12.42 | 12.42 | 12.02 | 12.02 | 12.02 | 3,900 |
| 15 feb 2024 | 11.92 | 12.33 | 11.85 | 12.33 | 12.33 | 10,500 |
| 14 feb 2024 | 11.78 | 11.84 | 11.50 | 11.63 | 11.63 | 6,300 |
| 13 feb 2024 | 12.01 | 12.15 | 11.77 | 12.11 | 12.11 | 5,300 |
| 12 feb 2024 | 11.35 | 12.48 | 11.00 | 11.97 | 11.97 | 12,700 |
| 09 feb 2024 | 11.26 | 11.71 | 11.26 | 11.66 | 11.66 | 9,400 |
| 08 feb 2024 | 11.76 | 11.76 | 11.50 | 11.50 | 11.50 | 2,700 |
| 07 feb 2024 | 11.76 | 11.76 | 11.52 | 11.76 | 11.76 | 3,600 |
| 06 feb 2024 | 11.54 | 11.69 | 11.14 | 11.69 | 11.69 | 8,800 |
| 05 feb 2024 | 11.49 | 11.76 | 10.87 | 11.60 | 11.60 | 7,200 |
| 02 feb 2024 | 11.25 | 11.50 | 11.07 | 11.45 | 11.45 | 12,200 |
| 01 feb 2024 | 11.97 | 11.97 | 11.01 | 11.39 | 11.39 | 24,500 |
| 31 ene 2024 | 12.11 | 12.49 | 11.91 | 11.91 | 11.91 | 5,100 |
| 30 ene 2024 | 12.27 | 12.69 | 11.99 | 12.20 | 12.20 | 11,300 |
| 29 ene 2024 | 12.06 | 12.49 | 12.06 | 12.24 | 12.24 | 12,700 |
| 26 ene 2024 | 12.09 | 12.09 | 11.86 | 12.01 | 12.01 | 13,700 |
| 25 ene 2024 | 12.89 | 12.89 | 11.91 | 12.33 | 12.33 | 31,200 |
| 24 ene 2024 | 12.84 | 12.84 | 12.04 | 12.65 | 12.65 | 13,600 |
| 23 ene 2024 | 12.38 | 12.65 | 11.85 | 12.65 | 12.65 | 34,900 |
| 22 ene 2024 | 12.64 | 12.64 | 12.24 | 12.52 | 12.52 | 32,900 |
| 19 ene 2024 | 12.13 | 12.37 | 11.29 | 12.37 | 12.37 | 35,400 |
| 18 ene 2024 | 12.19 | 12.24 | 11.81 | 12.00 | 12.00 | 25,200 |
| 17 ene 2024 | 12.00 | 12.22 | 11.75 | 11.75 | 11.75 | 17,300 |
| 16 ene 2024 | 11.70 | 12.09 | 11.69 | 11.98 | 11.98 | 41,700 |
| 12 ene 2024 | 11.75 | 11.88 | 11.45 | 11.88 | 11.88 | 28,500 |
| 11 ene 2024 | 11.75 | 11.85 | 11.56 | 11.73 | 11.73 | 11,100 |
| 10 ene 2024 | 11.62 | 11.82 | 11.52 | 11.63 | 11.63 | 10,800 |
| 09 ene 2024 | 11.25 | 11.88 | 11.19 | 11.63 | 11.63 | 27,000 |
| 08 ene 2024 | 11.54 | 11.54 | 11.10 | 11.12 | 11.12 | 20,000 |
| 05 ene 2024 | 10.90 | 11.39 | 10.86 | 11.36 | 11.36 | 39,100 |
| 04 ene 2024 | 10.37 | 11.08 | 10.24 | 10.87 | 10.87 | 44,500 |
| 03 ene 2024 | 9.80 | 10.36 | 9.80 | 10.36 | 10.36 | 15,700 |
| 02 ene 2024 | 9.92 | 10.07 | 9.65 | 10.02 | 10.02 | 10,200 |
| 29 dic 2023 | 9.71 | 10.15 | 9.63 | 9.66 | 9.66 | 24,800 |
| 28 dic 2023 | 9.97 | 10.08 | 9.70 | 9.83 | 9.83 | 36,800 |
| 27 dic 2023 | 10.12 | 10.34 | 9.73 | 10.00 | 10.00 | 79,900 |
| 26 dic 2023 | 11.12 | 11.12 | 10.05 | 10.11 | 10.11 | 41,600 |
| 22 dic 2023 | 11.40 | 11.40 | 10.86 | 10.88 | 10.88 | 29,600 |
| 21 dic 2023 | 11.39 | 11.58 | 10.80 | 11.40 | 11.40 | 72,800 |
| 20 dic 2023 | 11.65 | 11.65 | 11.06 | 11.37 | 11.37 | 53,500 |
| 19 dic 2023 | 11.78 | 11.85 | 11.14 | 11.42 | 11.42 | 51,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.