Singapore markets close in 52 minutes
Straits Times Index
3,323.79 -2.49 (-0.07%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,082.64 +9.74 (+0.05%) FTSE 100
8,291.61 +43.82 (+0.53%) Bitcoin USD
61,644.95 +865.03 (+1.42%) CMC Crypto 200
1,280.41 -3.37 (-0.26%)
Saker Aviation Services, Inc. (SKAS)
OTC Markets OTCQB - OTC Markets OTCQB Delayed price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 24 Jun 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 500 |
| 21 Jun 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 20 Jun 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 400 |
| 18 Jun 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 400 |
| 17 Jun 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 14 Jun 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 500 |
| 13 Jun 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 200 |
| 12 Jun 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 11 Jun 2024 | 12.41 | 12.41 | 12.25 | 12.25 | 12.25 | 4,300 |
| 10 Jun 2024 | 12.40 | 12.41 | 12.40 | 12.41 | 12.41 | 1,000 |
| 07 Jun 2024 | 12.22 | 12.22 | 12.21 | 12.22 | 12.22 | 400 |
| 06 Jun 2024 | 12.04 | 12.12 | 12.02 | 12.12 | 12.12 | 500 |
| 05 Jun 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 04 Jun 2024 | 11.88 | 11.92 | 11.88 | 11.92 | 11.92 | 300 |
| 03 Jun 2024 | 11.72 | 11.88 | 11.72 | 11.88 | 11.88 | 700 |
| 31 May 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 100 |
| 30 May 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 29 May 2024 | 11.70 | 11.71 | 11.70 | 11.71 | 11.71 | 2,600 |
| 28 May 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 24 May 2024 | 11.63 | 11.70 | 11.63 | 11.70 | 11.70 | 2,100 |
| 23 May 2024 | 11.57 | 11.57 | 11.51 | 11.51 | 11.51 | 500 |
| 22 May 2024 | 11.28 | 11.50 | 11.09 | 11.50 | 11.50 | 13,900 |
| 21 May 2024 | 11.17 | 11.61 | 11.00 | 11.46 | 11.46 | 6,100 |
| 20 May 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 17 May 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 16 May 2024 | 11.65 | 11.65 | 11.26 | 11.60 | 11.60 | 4,500 |
| 15 May 2024 | 11.75 | 11.75 | 11.50 | 11.73 | 11.73 | 600 |
| 14 May 2024 | 12.00 | 12.00 | 11.50 | 11.50 | 11.50 | 2,100 |
| 13 May 2024 | 11.40 | 11.75 | 11.40 | 11.75 | 11.75 | 2,600 |
| 10 May 2024 | 9.70 | 11.00 | 9.70 | 11.00 | 11.00 | 6,100 |
| 09 May 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 200 |
| 08 May 2024 | 9.00 | 9.03 | 9.00 | 9.03 | 9.03 | 1,500 |
| 07 May 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1,800 |
| 06 May 2024 | 8.73 | 8.78 | 8.57 | 8.78 | 8.78 | 1,300 |
| 03 May 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
| 02 May 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
| 01 May 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
| 30 Apr 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 500 |
| 29 Apr 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 200 |
| 26 Apr 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
| 25 Apr 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
| 24 Apr 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 100 |
| 23 Apr 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
| 22 Apr 2024 | 8.47 | 8.63 | 8.47 | 8.63 | 8.63 | 1,800 |
| 19 Apr 2024 | 8.50 | 8.51 | 8.40 | 8.51 | 8.51 | 1,900 |
| 18 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 200 |
| 17 Apr 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 600 |
| 16 Apr 2024 | 8.57 | 8.67 | 8.50 | 8.50 | 8.50 | 2,800 |
| 15 Apr 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
| 12 Apr 2024 | 8.83 | 9.00 | 8.78 | 8.78 | 8.78 | 4,500 |
| 11 Apr 2024 | 8.50 | 8.50 | 8.49 | 8.49 | 8.49 | 2,700 |
| 10 Apr 2024 | 8.95 | 8.95 | 8.85 | 8.85 | 8.85 | 1,400 |
| 09 Apr 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 08 Apr 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 05 Apr 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 600 |
| 04 Apr 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 1,000 |
| 03 Apr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 02 Apr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 700 |
| 01 Apr 2024 | 8.37 | 9.00 | 8.37 | 8.90 | 8.90 | 6,500 |
| 28 Mar 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| 27 Mar 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 1,000 |
| 26 Mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 300 |
| 25 Mar 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 400 |
| 22 Mar 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 300 |
| 21 Mar 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| 20 Mar 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 800 |
| 19 Mar 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| 18 Mar 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 400 |
| 15 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 300 |
| 14 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 13 Mar 2024 | 8.69 | 8.70 | 8.49 | 8.70 | 8.70 | 3,700 |
| 12 Mar 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 11 Mar 2024 | 8.68 | 8.68 | 8.55 | 8.55 | 8.55 | 800 |
| 08 Mar 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 300 |
| 07 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 300 |
| 06 Mar 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 600 |
| 05 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 500 |
| 04 Mar 2024 | 8.87 | 8.87 | 8.47 | 8.47 | 8.47 | 2,400 |
| 01 Mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 29 Feb 2024 | 8.70 | 8.70 | 8.45 | 8.45 | 8.45 | 1,600 |
| 28 Feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 27 Feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 26 Feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 700 |
| 23 Feb 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 22 Feb 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 21 Feb 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 20 Feb 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 300 |
| 16 Feb 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 200 |
| 15 Feb 2024 | 8.51 | 8.87 | 8.51 | 8.87 | 8.87 | 600 |
| 14 Feb 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 200 |
| 13 Feb 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| 12 Feb 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| 09 Feb 2024 | 8.70 | 8.71 | 8.70 | 8.71 | 8.71 | 1,000 |
| 08 Feb 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| 07 Feb 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| 06 Feb 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| 05 Feb 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 200 |
| 02 Feb 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 01 Feb 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.