XNYS
Datos históricos de Sky Harbour Group Corp
Sky Harbour Group Corp · SKYH
$9.41
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 21:45:25 UTC
- Variación en el periodo
- −6.55%
- Máximo
- US$11.70
- 11 de agosto de 2026
- Mínimo
- US$8.22
- 24 de noviembre de 2025
- Volumen medio diario
- 0.15 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 9.50 | 9.58 | 9.32 | 9.41 | −1.36% | 131,409.95 |
| 8 oct 2026 | 9.53 | 9.58 | 9.42 | 9.54 | +0.21% | 136,310.607 |
| 7 oct 2026 | 9.27 | 9.58 | 9.18 | 9.52 | +1.71% | 204,102.271 |
| 6 oct 2026 | 9.43 | 9.47 | 9.31 | 9.36 | +0.21% | 174,421.303 |
| 5 oct 2026 | 9.43 | 9.44 | 9.12 | 9.34 | +0.54% | 143,638.939 |
| 2 oct 2026 | 9.54 | 9.54 | 9.10 | 9.29 | −1.90% | 251,867.438 |
| 1 oct 2026 | 9.45 | 9.55 | 9.28 | 9.47 | 0.00% | 317,595.92 |
| 30 sep 2026 | 9.86 | 9.93 | 9.47 | 9.47 | −3.86% | 561,761.776 |
| 29 sep 2026 | 9.92 | 10.10 | 9.79 | 9.85 | −1.01% | 194,092.861 |
| 28 sep 2026 | 10.00 | 10.09 | 9.87 | 9.95 | −0.60% | 173,268.235 |
| 25 sep 2026 | 9.88 | 10.13 | 9.84 | 10.01 | +1.83% | 123,614.766 |
| 24 sep 2026 | 9.96 | 9.98 | 9.83 | 9.83 | −1.21% | 138,015.668 |
| 23 sep 2026 | 10.12 | 10.12 | 9.91 | 9.95 | −1.49% | 131,428.663 |
| 22 sep 2026 | 10.13 | 10.23 | 10.07 | 10.10 | +0.60% | 124,741.675 |
| 21 sep 2026 | 10.15 | 10.23 | 10.02 | 10.04 | −0.30% | 160,505.906 |
| 18 sep 2026 | 10.12 | 10.13 | 9.88 | 10.07 | −0.20% | 287,147.719 |
| 17 sep 2026 | 10.05 | 10.24 | 10.01 | 10.09 | +1.51% | 123,083.551 |
| 16 sep 2026 | 9.96 | 10.08 | 9.84 | 9.94 | −0.50% | 149,716.515 |
| 15 sep 2026 | 10.08 | 10.08 | 9.90 | 9.99 | −1.48% | 154,903.955 |
| 14 sep 2026 | 10.12 | 10.19 | 10.06 | 10.14 | +1.30% | 141,811.581 |
| 11 sep 2026 | 10.32 | 10.40 | 10.00 | 10.01 | −2.53% | 98,993.65 |
| 10 sep 2026 | 10.31 | 10.47 | 10.25 | 10.27 | −0.39% | 118,308.726 |
| 9 sep 2026 | 10.32 | 10.39 | 10.23 | 10.31 | −0.48% | 133,888.64 |
| 8 sep 2026 | 10.50 | 10.50 | 10.33 | 10.36 | −1.15% | 109,908.844 |
| 4 sep 2026 | 10.32 | 10.50 | 10.24 | 10.48 | +0.87% | 103,652.146 |
| 3 sep 2026 | 10.43 | 10.60 | 10.26 | 10.39 | +0.39% | 114,258.136 |
| 2 sep 2026 | 10.40 | 10.54 | 10.32 | 10.35 | +0.29% | 213,596.943 |
| 1 sep 2026 | 10.50 | 10.58 | 10.29 | 10.32 | −2.09% | 153,857.87 |
| 31 ago 2026 | 10.65 | 10.65 | 10.46 | 10.54 | −0.28% | 202,356.977 |
| 28 ago 2026 | 10.59 | 10.73 | 10.53 | 10.57 | +0.48% | 97,069.791 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.