Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sky Harbour Group Corp (NY: SKYH )

10.36 +0.10 (+0.97%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 7.390 8.730 7.390 7.730 1,502,921 +0.23(+3.07%)
Apr 28, 2022 8.710 8.910 7.320 7.500 813,097 -1.60(-17.58%)
Apr 27, 2022 10.52 11.08 8.430 9.100 3,005,540 -1.48(-13.99%)
Apr 26, 2022 9.750 12.24 9.530 10.58 19,962,288 +1.29(+13.89%)
Apr 25, 2022 7.620 11.18 7.150 9.290 16,485,480 +1.28(+15.98%)
Apr 22, 2022 6.080 8.330 5.750 8.010 14,347,844 +1.67(+26.34%)
Apr 21, 2022 5.780 7.730 5.650 6.340 4,797,355 +0.73(+13.01%)
Apr 20, 2022 7.060 7.337 5.521 5.610 415,018 -1.59(-22.08%)
Apr 19, 2022 6.350 7.358 6.350 7.200 192,984 +0.60(+9.09%)
Apr 18, 2022 6.410 7.150 6.260 6.600 146,039 -0.06(-0.90%)
Apr 14, 2022 7.470 7.890 6.260 6.660 232,064 -0.58(-8.01%)
Apr 13, 2022 7.550 8.340 7.070 7.240 556,583 -0.14(-1.90%)
Apr 12, 2022 8.460 8.860 7.060 7.380 215,379 -1.25(-14.48%)
Apr 11, 2022 8.680 9.702 8.480 8.630 263,992 -0.66(-7.10%)
Apr 08, 2022 10.21 10.51 8.650 9.290 256,408 -1.29(-12.19%)
Apr 07, 2022 11.61 11.80 10.23 10.58 218,080 -1.22(-10.34%)
Apr 06, 2022 11.78 12.29 11.25 11.80 127,766 -0.77(-6.13%)
Apr 05, 2022 12.94 13.93 11.50 12.57 536,814 -0.67(-5.06%)
Apr 04, 2022 12.79 15.05 12.71 13.24 273,108 -1.48(-10.05%)
Apr 01, 2022 14.54 15.50 13.15 14.72 239,647 -0.20(-1.34%)
Mar 31, 2022 19.53 20.95 13.81 14.92 377,231 -5.79(-27.96%)
Mar 30, 2022 19.23 25.00 18.51 20.71 398,044 +0.01(+0.05%)
Mar 29, 2022 19.32 21.71 17.80 20.70 256,862 -0.30(-1.43%)
Mar 28, 2022 22.20 25.00 20.80 21.00 192,191 -2.64(-11.17%)
Mar 25, 2022 24.66 25.17 21.60 23.64 179,335 -3.40(-12.57%)
Mar 24, 2022 23.03 27.71 22.69 27.04 196,725 +4.09(+17.82%)
Mar 23, 2022 27.00 28.40 21.49 22.95 265,825 -2.99(-11.53%)
Mar 22, 2022 32.50 34.81 24.57 25.94 313,877 -6.78(-20.72%)
Mar 21, 2022 38.00 38.00 31.02 32.72 322,068 -3.00(-8.40%)
Mar 18, 2022 28.14 43.41 27.61 35.72 520,299 +7.08(+24.72%)
Mar 17, 2022 30.45 31.23 26.50 28.64 299,926 -3.81(-11.74%)
Mar 16, 2022 26.21 33.16 24.67 32.45 353,975 +7.05(+27.76%)
Mar 15, 2022 23.94 27.03 23.94 25.40 113,681 +0.07(+0.28%)
Mar 14, 2022 22.22 27.96 22.22 25.33 199,116 +0.86(+3.51%)
Mar 11, 2022 22.33 27.55 21.74 24.47 229,732 +1.39(+6.02%)
Mar 10, 2022 24.46 25.00 19.13 23.08 244,277 -1.42(-5.80%)
Mar 09, 2022 27.11 30.84 19.30 24.50 361,630 -5.36(-17.95%)
Mar 08, 2022 25.50 31.99 24.36 29.86 372,264 +4.50(+17.74%)
Mar 07, 2022 17.09 32.81 16.45 25.36 632,290 +8.27(+48.39%)
Mar 04, 2022 16.26 17.99 15.94 17.09 434,735 +0.69(+4.21%)
Mar 03, 2022 15.24 16.98 14.96 16.40 1,302,557 +0.91(+5.87%)
Mar 02, 2022 14.21 21.36 13.20 15.49 5,530,860 +0.26(+1.71%)
Mar 01, 2022 11.70 15.60 11.07 15.23 2,421,992 +3.59(+30.84%)
Feb 28, 2022 10.77 11.99 10.42 11.64 407,417 +0.38(+3.37%)
Feb 25, 2022 11.59 12.49 10.91 11.26 965,356 -0.72(-6.01%)
Feb 24, 2022 9.430 11.98 9.130 11.98 720,657 +1.04(+9.51%)
Feb 23, 2022 11.02 12.38 9.500 10.94 1,581,060 +0.20(+1.86%)
Feb 22, 2022 7.900 12.50 7.900 10.74 7,096,093 +0.65(+6.44%)
Feb 18, 2022 10.09 0 +3.29(+48.38%)
Feb 17, 2022 6.590 7.750 6.010 6.800 211,828 +0.01(+0.15%)
Feb 16, 2022 7.240 7.300 6.790 6.790 13,836 -0.53(-7.24%)
Feb 15, 2022 7.700 7.700 6.950 7.320 21,182 +0.32(+4.57%)
Feb 14, 2022 6.470 7.030 6.360 7.000 19,435 +0.46(+7.03%)
Feb 11, 2022 6.460 7.000 6.310 6.540 25,823 +0.00(+0.00%)
Feb 10, 2022 6.020 6.980 6.020 6.540 78,662 +0.33(+5.31%)
Feb 09, 2022 5.750 6.250 5.700 6.210 34,964 +0.21(+3.50%)
Feb 08, 2022 5.620 6.000 5.500 6.000 32,490 +0.17(+3.00%)
Feb 07, 2022 5.520 5.993 5.500 5.825 27,670 +0.12(+2.19%)
Feb 04, 2022 5.590 6.050 5.250 5.700 29,381 -0.34(-5.63%)
Feb 03, 2022 5.560 6.040 6.040 46,807 +0.30(+5.32%)
Feb 02, 2022 6.260 6.420 5.600 5.735 40,845 -0.51(-8.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.