Sky Harbour Group Stock Price History
NYSE: SKYHFinanceReal EstateUSD
9.41-0.13 (-1.36%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SKYH price history at a glance
The price history for Sky Harbour Group (SKYH) on this page begins on December 7, 2020, when the stock closed at $10.20; it most recently closed at $9.41 on October 5, 2026. The highest price in this record is $43.41, reached on March 14, 2022; the latest close is 78.3% below that peak. Across the 5 complete calendar years in the table, SKYH finished higher in 3 and lower in 2. Its best year was 2023 (+263.2%) and its worst was 2022 (-73.8%).
Over roughly 6 years the share price changed -7.7%, a -1.4% compound annual price return (excluding dividends). In the last 12 months alone, SKYH has lost 5.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $43.41
- Date of high
- Mar 14, 2022
- Low since 2020
- $2.50
- Date of low
- Dec 26, 2022
- 52-week high
- $11.70
- 52-week low
- $8.22
- IPO year
- 2022
- Last close
- $9.41
SKYH returns
1 week
+1.29%
1 month
-8.73%
3 months
-4.76%
6 months
-9.17%
Year to date
+4.91%
1 year
-5.81%
3 years
+87.45%
5 years
-7.11%
SKYH price return, excluding dividends.
SKYH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.41 | +5.61% |
| 2025 | 8.91 | -23.78% |
| 2024 | 11.69 | +21.01% |
| 2023 | 9.66 | +263.16% |
| 2022 | 2.66 | -73.84% |
| 2021 | 10.17 | +0.49% |
| 2020* | 10.12 | -0.76% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
SKYH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.50 | 9.51 | 9.32 | 9.41 | -1.36% | |
| 9.53 | 9.58 | 9.42 | 9.54 | +0.21% | |
| 9.27 | 9.58 | 9.18 | 9.52 | +1.71% | |
| 9.43 | 9.47 | 9.31 | 9.36 | +0.21% | |
| 9.43 | 9.44 | 9.12 | 9.34 | +0.54% | |
| 9.54 | 9.54 | 9.10 | 9.29 | -1.90% | |
| 9.45 | 9.55 | 9.28 | 9.47 | 0.00% | |
| 9.86 | 9.93 | 9.47 | 9.47 | -3.86% | |
| 9.92 | 10.10 | 9.79 | 9.85 | -1.01% | |
| 10.00 | 10.09 | 9.87 | 9.95 | -0.60% | |
| 9.88 | 10.13 | 9.84 | 10.01 | +1.83% | |
| 9.96 | 9.98 | 9.83 | 9.83 | -1.21% | |
| 10.12 | 10.12 | 9.91 | 9.95 | -1.49% | |
| 10.13 | 10.23 | 10.07 | 10.10 | +0.60% | |
| 10.15 | 10.23 | 10.02 | 10.04 | -0.30% | |
| 10.12 | 10.13 | 9.88 | 10.07 | -0.20% | |
| 10.05 | 10.24 | 10.01 | 10.09 | +1.51% | |
| 9.96 | 10.08 | 9.84 | 9.94 | -0.50% | |
| 10.08 | 10.08 | 9.90 | 9.99 | -1.48% | |
| 10.12 | 10.19 | 10.06 | 10.14 | +1.30% | |
| 10.32 | 10.40 | 10.00 | 10.01 | -2.53% | |
| 10.31 | 10.47 | 10.25 | 10.27 | -0.39% | |
| 10.32 | 10.39 | 10.23 | 10.31 | -0.48% | |
| 10.50 | 10.50 | 10.33 | 10.36 | -1.15% | |
| 10.32 | 10.50 | 10.24 | 10.48 | +0.87% | |
| 10.43 | 10.60 | 10.26 | 10.39 | +0.39% | |
| 10.40 | 10.54 | 10.32 | 10.35 | +0.29% | |
| 10.50 | 10.58 | 10.29 | 10.32 | -2.09% | |
| 10.65 | 10.65 | 10.46 | 10.54 | -0.28% | |
| 10.59 | 10.73 | 10.53 | 10.57 | +0.48% | |
| 10.64 | 10.73 | 10.50 | 10.52 | -1.59% | |
| 10.64 | 10.81 | 10.63 | 10.69 | +0.28% | |
| 10.57 | 10.71 | 10.48 | 10.66 | +1.14% | |
| 10.48 | 10.62 | 10.40 | 10.54 | +0.86% | |
| 10.21 | 10.46 | 10.18 | 10.45 | +2.35% | |
| 10.36 | 10.52 | 10.15 | 10.21 | -1.26% | |
| 10.30 | 10.45 | 10.19 | 10.34 | +0.88% | |
| 10.32 | 10.40 | 10.01 | 10.25 | -0.29% | |
| 10.11 | 10.40 | 10.10 | 10.28 | +0.19% | |
| 10.99 | 11.15 | 10.23 | 10.26 | -6.73% | |
| 10.98 | 11.15 | 10.21 | 11.00 | -4.26% | |
| 11.60 | 11.60 | 11.11 | 11.49 | +2.50% | |
| 11.16 | 11.70 | 11.09 | 11.21 | +0.99% | |
| 11.14 | 11.31 | 11.07 | 11.10 | -0.89% | |
| 11.01 | 11.33 | 11.00 | 11.20 | +1.17% | |
| 11.08 | 11.14 | 10.89 | 11.07 | +0.36% | |
| 11.09 | 11.09 | 10.90 | 11.03 | +0.46% | |
| 11.00 | 11.09 | 10.78 | 10.98 | +0.46% | |
| 10.78 | 11.13 | 10.78 | 10.93 | +2.15% | |
| 10.63 | 10.85 | 10.48 | 10.70 | +2.10% | |
| 10.56 | 10.64 | 10.32 | 10.48 | -0.57% | |
| 10.70 | 10.79 | 10.50 | 10.54 | -0.85% | |
| 10.46 | 10.75 | 10.27 | 10.63 | +1.63% | |
| 10.29 | 10.62 | 10.24 | 10.46 | +2.75% | |
| 10.18 | 10.33 | 10.12 | 10.18 | -0.20% | |
| 10.30 | 10.37 | 10.12 | 10.20 | -1.64% | |
| 10.14 | 10.51 | 10.13 | 10.37 | +1.87% | |
| 10.23 | 10.47 | 10.11 | 10.18 | -0.10% | |
| 10.42 | 10.60 | 10.07 | 10.19 | -2.21% | |
| 10.17 | 10.51 | 10.08 | 10.42 | +1.76% | |
| 9.81 | 10.28 | 9.75 | 10.24 | +4.38% | |
| 9.62 | 9.86 | 9.57 | 9.81 | +2.29% | |
| 9.76 | 9.88 | 9.56 | 9.59 | -1.54% | |
| 10.24 | 10.24 | 9.63 | 9.74 | -1.42% | |
| 10.50 | 10.57 | 9.88 | 9.88 | -4.54% | |
| 10.02 | 10.40 | 9.56 | 10.35 | +2.88% | |
| 10.05 | 10.26 | 9.96 | 10.06 | -0.59% | |
| 10.26 | 10.34 | 10.05 | 10.12 | -1.65% | |
| 10.06 | 10.42 | 9.91 | 10.29 | +3.21% | |
| 10.07 | 10.19 | 9.82 | 9.97 | -0.89% | |
| 9.90 | 10.15 | 9.82 | 10.06 | +2.24% | |
| 9.68 | 9.88 | 9.62 | 9.84 | +0.92% | |
| 9.52 | 9.78 | 9.46 | 9.75 | +3.17% | |
| 9.24 | 9.47 | 9.12 | 9.45 | +2.38% | |
| 9.59 | 9.67 | 9.18 | 9.23 | -2.74% | |
| 9.60 | 9.82 | 9.44 | 9.49 | -0.32% | |
| 9.31 | 9.60 | 9.31 | 9.52 | +1.06% | |
| 9.53 | 9.56 | 9.40 | 9.42 | -1.26% | |
| 9.40 | 9.61 | 9.40 | 9.54 | +2.25% | |
| 9.38 | 9.52 | 9.25 | 9.33 | -0.85% | |
| 9.47 | 9.49 | 9.35 | 9.41 | +0.11% | |
| 9.26 | 9.51 | 9.23 | 9.40 | +2.06% | |
| 9.23 | 9.34 | 9.14 | 9.21 | +0.99% | |
| 9.32 | 9.32 | 9.06 | 9.12 | -1.41% | |
| 9.26 | 9.47 | 9.21 | 9.25 | -1.28% | |
| 9.35 | 9.48 | 9.25 | 9.37 | +0.64% | |
| 9.20 | 9.51 | 9.15 | 9.31 | +2.76% | |
| 9.62 | 9.76 | 9.00 | 9.06 | -5.43% | |
| 9.36 | 9.65 | 9.33 | 9.58 | +3.90% | |
| 9.20 | 9.30 | 9.13 | 9.22 | -0.54% | |
| 9.25 | 9.43 | 9.20 | 9.27 | +0.43% | |
| 9.34 | 9.46 | 9.11 | 9.23 | -1.70% | |
| 9.12 | 9.43 | 9.05 | 9.39 | +2.62% | |
| 8.93 | 9.19 | 8.84 | 9.15 | +2.01% | |
| 9.03 | 9.09 | 8.91 | 8.97 | -0.11% | |
| 8.95 | 9.10 | 8.80 | 8.98 | +0.67% | |
| 8.82 | 8.97 | 8.69 | 8.92 | +1.71% | |
| 8.77 | 8.91 | 8.68 | 8.77 | -1.24% | |
| 9.00 | 9.04 | 8.84 | 8.88 | -1.00% | |
| 9.31 | 9.36 | 8.85 | 8.97 | -4.37% | |
| 8.72 | 9.43 | 8.72 | 9.38 | +8.19% | |
| 9.05 | 9.06 | 8.30 | 8.67 | -8.35% | |
| 9.29 | 9.47 | 9.15 | 9.46 | +0.32% | |
| 9.50 | 9.57 | 8.74 | 9.43 | -1.77% | |
| 9.64 | 9.92 | 9.52 | 9.60 | -1.44% | |
| 9.90 | 9.92 | 9.67 | 9.74 | -1.91% | |
| 9.95 | 10.02 | 9.86 | 9.93 | -0.30% | |
| 10.12 | 10.25 | 9.87 | 9.96 | -2.16% | |
| 10.29 | 10.29 | 9.64 | 10.18 | -0.49% | |
| 10.39 | 10.52 | 10.20 | 10.23 | -0.29% | |
| 10.50 | 10.61 | 10.24 | 10.26 | -2.93% | |
| 10.58 | 10.66 | 10.47 | 10.57 | 0.00% | |
| 10.43 | 10.76 | 10.43 | 10.57 | +1.73% | |
| 10.50 | 10.59 | 10.31 | 10.39 | -1.61% | |
| 10.55 | 11.02 | 10.50 | 10.56 | +0.19% | |
| 10.50 | 10.67 | 10.50 | 10.54 | 0.00% | |
| 10.31 | 10.60 | 10.25 | 10.54 | +1.25% | |
| 10.63 | 10.77 | 10.34 | 10.41 | -2.44% | |
| 10.78 | 10.83 | 10.65 | 10.67 | -0.19% | |
| 11.00 | 11.02 | 10.69 | 10.69 | -2.55% | |
| 10.86 | 11.03 | 10.86 | 10.97 | +0.18% | |
| 10.83 | 11.17 | 10.67 | 10.95 | +1.86% | |
| 10.73 | 10.82 | 10.60 | 10.75 | -0.37% | |
| 10.78 | 10.86 | 10.62 | 10.79 | +0.19% | |
| 10.84 | 11.00 | 10.61 | 10.77 | -0.55% | |
| 10.36 | 10.88 | 10.36 | 10.83 | +4.54% | |
| 10.38 | 10.48 | 10.21 | 10.36 | -0.38% | |
| 10.07 | 10.53 | 10.07 | 10.40 | +1.86% | |
| 10.10 | 10.34 | 9.88 | 10.21 | +2.10% | |
| 9.88 | 10.08 | 9.81 | 10.00 | +0.60% | |
| 9.85 | 10.10 | 9.80 | 9.94 | -0.20% | |
| 9.50 | 9.96 | 9.44 | 9.96 | +3.75% | |
| 9.60 | 9.83 | 9.47 | 9.60 | -0.31% | |
| 9.64 | 9.85 | 9.54 | 9.63 | +1.16% | |
| 9.33 | 9.56 | 9.20 | 9.52 | +2.37% | |
| 9.45 | 9.49 | 9.19 | 9.30 | -3.02% | |
| 9.89 | 9.97 | 9.52 | 9.59 | -2.84% | |
| 10.11 | 10.24 | 9.84 | 9.87 | -2.08% | |
| 9.69 | 10.11 | 9.57 | 10.08 | +2.86% | |
| 9.61 | 10.00 | 9.41 | 9.80 | +3.70% | |
| 9.82 | 10.16 | 8.91 | 9.45 | -0.21% | |
| 9.50 | 9.77 | 9.33 | 9.47 | -1.25% | |
| 9.50 | 9.71 | 9.47 | 9.59 | +0.42% | |
| 9.38 | 9.62 | 9.33 | 9.55 | +2.47% | |
| 9.13 | 9.35 | 9.03 | 9.32 | +3.56% | |
| 9.00 | 9.04 | 8.86 | 9.00 | +0.90% | |
| 9.05 | 9.08 | 8.77 | 8.92 | -2.19% | |
| 9.00 | 9.16 | 8.90 | 9.12 | +1.45% | |
| 9.05 | 9.19 | 8.89 | 8.99 | -0.55% | |
| 8.85 | 9.06 | 8.68 | 9.04 | +0.33% | |
| 9.10 | 9.15 | 8.92 | 9.01 | -2.80% | |
| 9.40 | 9.50 | 9.14 | 9.27 | -2.11% | |
| 9.30 | 9.63 | 9.30 | 9.47 | +1.72% | |
| 8.78 | 9.31 | 8.72 | 9.31 | +4.49% | |
| 8.72 | 9.09 | 8.72 | 8.91 | +1.48% | |
| 9.02 | 9.02 | 8.76 | 8.78 | -4.15% | |
| 8.94 | 9.16 | 8.90 | 9.16 | +2.46% | |
| 8.93 | 8.98 | 8.84 | 8.94 | +0.34% | |
| 8.81 | 8.92 | 8.72 | 8.91 | +1.71% | |
| 9.00 | 9.00 | 8.72 | 8.76 | -2.99% | |
| 8.80 | 9.11 | 8.80 | 9.03 | +1.92% | |
| 8.92 | 9.04 | 8.75 | 8.86 | -1.23% | |
| 8.82 | 9.02 | 8.80 | 8.97 | +1.36% | |
| 8.86 | 8.92 | 8.72 | 8.85 | +0.23% | |
| 8.45 | 8.86 | 8.39 | 8.83 | +5.12% | |
| 8.78 | 8.80 | 8.28 | 8.40 | -3.23% | |
| 9.42 | 9.42 | 8.63 | 8.68 | -5.86% | |
| 8.88 | 9.39 | 8.85 | 9.22 | +3.83% | |
| 9.04 | 9.04 | 8.81 | 8.88 | -1.77% | |
| 8.77 | 9.16 | 8.77 | 9.04 | +3.67% | |
| 8.90 | 8.97 | 8.70 | 8.72 | -2.79% | |
| 9.36 | 9.39 | 8.96 | 8.97 | -3.65% | |
| 9.27 | 9.39 | 9.06 | 9.31 | +0.32% | |
| 9.18 | 9.44 | 9.16 | 9.28 | +0.43% | |
| 9.07 | 9.25 | 8.98 | 9.24 | +1.99% | |
| 9.12 | 9.16 | 8.92 | 9.06 | -0.33% | |
| 9.32 | 9.38 | 9.00 | 9.09 | -2.36% | |
| 9.24 | 9.31 | 9.16 | 9.31 | +0.43% | |
| 9.35 | 9.49 | 9.16 | 9.27 | -0.75% | |
| 9.47 | 9.52 | 9.30 | 9.34 | -1.99% | |
| 9.70 | 9.87 | 9.48 | 9.53 | -1.24% | |
| 9.49 | 9.65 | 9.38 | 9.65 | +2.22% | |
| 9.21 | 9.44 | 9.08 | 9.44 | +0.85% | |
| 9.38 | 9.50 | 9.33 | 9.36 | -0.43% | |
| 9.45 | 9.69 | 9.36 | 9.40 | -0.74% | |
| 9.33 | 9.52 | 9.26 | 9.47 | +1.50% | |
| 9.52 | 9.65 | 9.30 | 9.33 | -1.48% | |
| 9.32 | 9.60 | 9.23 | 9.47 | +0.85% | |
| 9.47 | 9.64 | 9.25 | 9.39 | -0.63% | |
| 9.14 | 9.53 | 9.14 | 9.45 | +2.72% | |
| 9.20 | 9.27 | 9.06 | 9.20 | +0.33% | |
| 9.02 | 9.20 | 9.00 | 9.17 | +1.21% | |
| 8.91 | 9.17 | 8.91 | 9.06 | +1.68% | |
| 8.97 | 9.31 | 8.78 | 8.91 | -0.67% | |
| 8.78 | 9.00 | 8.78 | 8.97 | +1.82% | |
| 8.85 | 8.97 | 8.81 | 8.81 | -0.68% | |
| 9.06 | 9.10 | 8.85 | 8.87 | -2.31% | |
| 9.13 | 9.23 | 8.98 | 9.08 | -0.98% | |
| 8.97 | 9.21 | 8.97 | 9.17 | +2.92% | |
| 8.57 | 8.99 | 8.57 | 8.91 | +3.60% | |
| 8.54 | 8.74 | 8.53 | 8.60 | +0.58% | |
| 8.71 | 8.82 | 8.49 | 8.55 | -2.29% | |
| 8.95 | 9.04 | 8.73 | 8.75 | -0.68% | |
| 8.97 | 9.07 | 8.80 | 8.81 | -2.00% | |
| 9.25 | 9.36 | 8.99 | 8.99 | -4.06% | |
| 9.65 | 9.71 | 9.25 | 9.37 | -2.50% | |
| 9.95 | 10.07 | 9.60 | 9.61 | -3.32% | |
| 9.95 | 10.01 | 9.80 | 9.94 | +1.22% | |
| 9.70 | 9.92 | 9.40 | 9.82 | +4.47% | |
| 9.46 | 9.72 | 9.39 | 9.40 | -1.16% | |
| 9.64 | 9.64 | 9.45 | 9.51 | -0.42% | |
| 9.74 | 9.75 | 9.50 | 9.55 | -1.65% | |
| 9.79 | 9.84 | 9.63 | 9.71 | -0.82% | |
| 9.35 | 9.82 | 9.35 | 9.79 | +5.84% | |
| 9.45 | 9.45 | 9.15 | 9.25 | -0.96% | |
| 9.18 | 9.43 | 9.05 | 9.34 | +1.08% | |
| 8.95 | 9.39 | 8.95 | 9.24 | +3.01% | |
| 8.98 | 9.06 | 8.81 | 8.97 | +0.11% | |
| 8.31 | 9.08 | 8.29 | 8.96 | +7.95% | |
| 8.44 | 8.58 | 8.22 | 8.30 | -1.89% | |
| 8.40 | 8.70 | 8.40 | 8.46 | +0.48% | |
| 8.98 | 9.10 | 8.40 | 8.42 | -3.99% | |
| 8.99 | 9.00 | 8.61 | 8.77 | -1.68% | |
| 9.00 | 9.10 | 8.62 | 8.92 | -0.56% | |
| 9.54 | 9.64 | 8.88 | 8.97 | -6.27% | |
| 9.60 | 9.60 | 9.43 | 9.57 | -1.54% | |
| 9.75 | 9.90 | 9.41 | 9.72 | -1.32% | |
| 9.75 | 9.96 | 9.75 | 9.85 | +1.03% | |
| 9.63 | 9.75 | 9.60 | 9.75 | +1.56% | |
| 9.66 | 9.97 | 9.56 | 9.60 | -0.10% | |
| 9.60 | 9.70 | 9.50 | 9.61 | +0.10% | |
| 9.80 | 9.84 | 9.56 | 9.60 | -2.44% | |
| 9.80 | 9.98 | 9.62 | 9.84 | +0.72% | |
| 9.78 | 9.90 | 9.55 | 9.77 | -1.21% | |
| 9.80 | 9.97 | 9.80 | 9.89 | +0.10% | |
| 9.73 | 9.97 | 9.70 | 9.88 | +0.82% | |
| 9.85 | 9.98 | 9.78 | 9.80 | -0.91% | |
| 9.97 | 10.10 | 9.77 | 9.89 | -1.20% | |
| 10.23 | 10.23 | 10.00 | 10.01 | -1.57% | |
| 10.60 | 10.60 | 10.15 | 10.17 | -2.31% | |
| 10.31 | 10.56 | 10.26 | 10.41 | +1.76% | |
| 10.26 | 10.35 | 10.07 | 10.23 | +0.69% | |
| 10.24 | 10.24 | 9.90 | 10.16 | -0.29% | |
| 10.17 | 10.29 | 10.07 | 10.19 | +0.49% | |
| 9.95 | 10.14 | 9.82 | 10.14 | +2.74% | |
| 9.86 | 9.91 | 9.71 | 9.87 | +0.10% | |
| 10.36 | 10.39 | 9.83 | 9.86 | -5.19% | |
| 10.66 | 10.96 | 10.28 | 10.40 | -2.16% | |
| 9.91 | 10.70 | 9.82 | 10.63 | +5.56% | |
| 10.08 | 10.14 | 9.94 | 10.07 | +0.80% | |
| 10.26 | 10.40 | 9.95 | 9.99 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SKYH chart for longer ranges.