Skyline Builders Group Holding Limited (SKBL)
NASDAQ: SKBL · Real-Time Price · USD
10.36
-0.61 (-5.56%)
At close: Apr 2, 2025, 4:00 PM
10.39
+0.03 (0.29%)
After-hours: Apr 2, 2025, 4:32 PM EDT
SKBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 10.63 | 10.99 | 9.81 | 10.36 | - | -5.56% | 884,647 |
| Apr 1, 2025 | 10.59 | 11.49 | 10.53 | 10.97 | 10.97 | 5.18% | 620,593 |
| Mar 31, 2025 | 9.96 | 10.90 | 8.00 | 10.43 | 10.43 | -7.62% | 1,416,215 |
| Mar 28, 2025 | 11.60 | 11.78 | 11.10 | 11.29 | 11.29 | -4.32% | 546,020 |
| Mar 27, 2025 | 11.93 | 12.40 | 11.03 | 11.80 | 11.80 | 1.20% | 1,703,986 |
| Mar 26, 2025 | 11.32 | 12.14 | 11.08 | 11.66 | 11.66 | 1.39% | 544,932 |
| Mar 25, 2025 | 11.30 | 11.50 | 10.74 | 11.50 | 11.50 | 3.60% | 392,063 |
| Mar 24, 2025 | 11.02 | 11.61 | 9.92 | 11.10 | 11.10 | - | 1,100,899 |
| Mar 21, 2025 | 10.94 | 11.40 | 10.35 | 11.10 | 11.10 | 3.26% | 1,139,452 |
| Mar 20, 2025 | 10.21 | 11.00 | 9.50 | 10.75 | 10.75 | 0.94% | 477,491 |
| Mar 19, 2025 | 10.88 | 11.44 | 6.93 | 10.65 | 10.65 | 1.33% | 1,649,027 |
| Mar 18, 2025 | 11.55 | 11.90 | 10.50 | 10.51 | 10.51 | -10.48% | 455,596 |
| Mar 17, 2025 | 10.80 | 13.40 | 10.80 | 11.74 | 11.74 | 6.73% | 1,514,145 |
| Mar 14, 2025 | 10.20 | 11.22 | 10.20 | 11.00 | 11.00 | 2.52% | 1,681,667 |
| Mar 13, 2025 | 10.52 | 10.80 | 8.98 | 10.73 | 10.73 | 4.79% | 1,867,965 |
| Mar 12, 2025 | 10.35 | 11.40 | 9.90 | 10.24 | 10.24 | -6.48% | 304,596 |
| Mar 11, 2025 | 10.65 | 11.40 | 10.31 | 10.95 | 10.95 | 0.92% | 249,949 |
| Mar 10, 2025 | 9.56 | 10.93 | 9.25 | 10.85 | 10.85 | 25.14% | 394,819 |
| Mar 7, 2025 | 10.43 | 11.06 | 8.67 | 8.67 | 8.67 | -19.42% | 698,368 |
| Mar 6, 2025 | 10.30 | 11.01 | 9.82 | 10.76 | 10.76 | 3.56% | 3,746,385 |
| Mar 5, 2025 | 10.00 | 10.68 | 9.94 | 10.39 | 10.39 | 4.21% | 1,680,411 |
| Mar 4, 2025 | 10.20 | 10.50 | 9.80 | 9.97 | 9.97 | -0.10% | 3,261,134 |
| Mar 3, 2025 | 9.50 | 10.41 | 9.30 | 9.98 | 9.98 | 4.07% | 2,429,009 |
| Feb 28, 2025 | 9.25 | 9.75 | 9.17 | 9.59 | 9.59 | 9.85% | 2,299,345 |
| Feb 27, 2025 | 9.00 | 9.23 | 8.54 | 8.73 | 8.73 | -4.90% | 1,039,553 |
| Feb 26, 2025 | 9.20 | 9.30 | 8.50 | 9.18 | 9.18 | -0.65% | 1,928,835 |
| Feb 25, 2025 | 8.90 | 9.25 | 8.69 | 9.24 | 9.24 | 2.67% | 554,633 |
| Feb 24, 2025 | 8.88 | 9.15 | 8.20 | 9.00 | 9.00 | 2.51% | 1,623,053 |
| Feb 21, 2025 | 8.72 | 8.87 | 8.20 | 8.78 | 8.78 | 2.21% | 188,909 |
| Feb 20, 2025 | 8.30 | 8.74 | 7.85 | 8.59 | 8.59 | 1.90% | 297,305 |
| Feb 19, 2025 | 8.30 | 8.99 | 7.58 | 8.43 | 8.43 | 2.68% | 849,112 |
| Feb 18, 2025 | 6.86 | 8.60 | 6.86 | 8.21 | 8.21 | 20.03% | 951,770 |
| Feb 14, 2025 | 6.58 | 7.43 | 6.40 | 6.84 | 6.84 | 7.21% | 1,548,933 |
| Feb 13, 2025 | 5.66 | 6.95 | 5.60 | 6.38 | 6.38 | 14.34% | 519,106 |
| Feb 12, 2025 | 5.71 | 5.87 | 5.40 | 5.58 | 5.58 | 3.33% | 261,448 |
| Feb 11, 2025 | 6.18 | 6.35 | 5.27 | 5.40 | 5.40 | -12.48% | 140,234 |
| Feb 10, 2025 | 5.11 | 6.68 | 5.10 | 6.17 | 6.17 | 20.74% | 254,702 |
| Feb 7, 2025 | 4.60 | 5.11 | 4.60 | 5.11 | 5.11 | 8.72% | 263,206 |
| Feb 6, 2025 | 4.47 | 4.85 | 4.22 | 4.70 | 4.70 | 8.29% | 66,889 |
| Feb 5, 2025 | 3.88 | 4.40 | 3.80 | 4.34 | 4.34 | 8.50% | 195,639 |
| Feb 4, 2025 | 4.52 | 4.52 | 3.79 | 4.00 | 4.00 | -10.71% | 113,755 |
| Feb 3, 2025 | 4.14 | 4.53 | 4.06 | 4.48 | 4.48 | 7.43% | 88,202 |
| Jan 31, 2025 | 4.90 | 5.11 | 4.13 | 4.17 | 4.17 | -16.77% | 198,822 |
| Jan 30, 2025 | 4.88 | 6.20 | 4.71 | 5.01 | 5.01 | 11.58% | 2,987,133 |
| Jan 29, 2025 | 4.10 | 4.70 | 4.09 | 4.49 | 4.49 | 9.51% | 378,835 |
| Jan 28, 2025 | 4.18 | 4.35 | 3.97 | 4.10 | 4.10 | -1.68% | 181,701 |
| Jan 27, 2025 | 3.93 | 4.30 | 3.70 | 4.17 | 4.17 | 1.71% | 321,985 |
| Jan 24, 2025 | 3.92 | 4.45 | 3.85 | 4.10 | 4.10 | -12.02% | 775,154 |