Saker Aviation Svcs Inc (OP: SKAS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 17, 2024 | 11.00 | 50 | -0.21(-1.87%) | |||
| Jul 16, 2024 | 11.00 | 11.42 | 11.00 | 11.21 | 1,007 | +0.01(+0.09%) |
| Jul 10, 2024 | 11.20 | 224 | +0.05(+0.45%) | |||
| Jul 08, 2024 | 11.15 | 16 | -0.35(-3.04%) | |||
| Jul 01, 2024 | 11.50 | 199 | -0.50(-4.17%) | |||
| Jun 27, 2024 | 12.00 | 47 | +0.00(+0.00%) | |||
| Jun 20, 2024 | 12.00 | 56 | +0.00(+0.00%) | |||
| Jun 18, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 401 | -0.32(-2.60%) |
| Jun 14, 2024 | 12.32 | 21 | -0.02(-0.16%) | |||
| Jun 13, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 168 | +0.09(+0.73%) |
| Jun 11, 2024 | 12.25 | 0 | -0.16(-1.29%) | |||
| Jun 10, 2024 | 12.40 | 12.41 | 12.40 | 12.41 | 968 | +0.19(+1.55%) |
| Jun 07, 2024 | 12.21 | 12.22 | 12.21 | 12.22 | 402 | +0.10(+0.84%) |
| Jun 06, 2024 | 12.04 | 12.12 | 12.02 | 12.12 | 489 | +0.20(+1.66%) |
| Jun 04, 2024 | 11.92 | 25 | +0.04(+0.34%) | |||
| Jun 03, 2024 | 11.72 | 11.88 | 11.72 | 11.88 | 739 | +0.16(+1.37%) |
| May 31, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 100 | +0.01(+0.09%) |
| May 29, 2024 | 11.71 | 2 | +0.01(+0.09%) | |||
| May 24, 2024 | 11.63 | 11.70 | 11.63 | 11.70 | 2,146 | +0.19(+1.65%) |
| May 23, 2024 | 11.57 | 11.57 | 11.51 | 11.51 | 504 | +0.01(+0.09%) |
| May 22, 2024 | 11.29 | 11.50 | 11.09 | 11.50 | 13,920 | +0.04(+0.33%) |
| May 21, 2024 | 11.17 | 11.62 | 11.00 | 11.46 | 6,055 | -0.14(-1.19%) |
| May 16, 2024 | 11.60 | 42 | -0.13(-1.11%) | |||
| May 15, 2024 | 11.75 | 11.75 | 11.50 | 11.73 | 624 | +0.23(+2.00%) |
| May 14, 2024 | 12.00 | 12.00 | 11.50 | 11.50 | 2,067 | -0.25(-2.13%) |
| May 13, 2024 | 11.40 | 11.75 | 11.40 | 11.75 | 2,593 | +0.75(+6.82%) |
| May 10, 2024 | 9.700 | 11.00 | 9.700 | 11.00 | 6,132 | +1.80(+19.57%) |
| May 09, 2024 | 9.200 | 9.200 | 9.200 | 9.200 | 161 | +0.17(+1.88%) |
| May 08, 2024 | 9.000 | 9.030 | 9.000 | 9.030 | 1,464 | +0.03(+0.33%) |
| May 07, 2024 | 9.000 | 9.000 | 9.000 | 9.000 | 1,751 | +0.22(+2.51%) |
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.
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.
