Skyline Builders Group Holding Limited (SKBL)
NASDAQ: SKBL · Real-Time Price · USD
12.79
-0.82 (-6.02%)
May 13, 2025, 2:57 PM - Market open
SKBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 13.35 | 13.82 | 12.62 | 12.83 | - | -5.73% | 698,158 |
| May 12, 2025 | 12.41 | 14.25 | 12.10 | 13.61 | 13.61 | 10.20% | 717,687 |
| May 9, 2025 | 12.20 | 12.65 | 12.05 | 12.35 | 12.35 | 0.57% | 373,117 |
| May 8, 2025 | 11.50 | 12.40 | 11.50 | 12.28 | 12.28 | 7.25% | 382,790 |
| May 7, 2025 | 12.14 | 12.34 | 10.95 | 11.45 | 11.45 | -5.53% | 856,694 |
| May 6, 2025 | 12.51 | 13.20 | 11.27 | 12.12 | 12.12 | -1.70% | 1,708,863 |
| May 5, 2025 | 12.69 | 12.80 | 12.00 | 12.33 | 12.33 | -2.14% | 1,167,299 |
| May 2, 2025 | 12.75 | 13.00 | 12.29 | 12.60 | 12.60 | -1.56% | 790,638 |
| May 1, 2025 | 12.40 | 13.00 | 12.36 | 12.80 | 12.80 | 3.56% | 701,241 |
| Apr 30, 2025 | 11.96 | 12.50 | 11.80 | 12.36 | 12.36 | 2.57% | 398,174 |
| Apr 29, 2025 | 12.23 | 12.49 | 11.69 | 12.05 | 12.05 | -1.23% | 941,931 |
| Apr 28, 2025 | 11.60 | 12.49 | 11.00 | 12.20 | 12.20 | 4.54% | 342,743 |
| Apr 25, 2025 | 12.12 | 12.23 | 10.21 | 11.67 | 11.67 | -2.02% | 819,695 |
| Apr 24, 2025 | 12.71 | 13.50 | 11.81 | 11.91 | 11.91 | -5.55% | 2,306,110 |
| Apr 23, 2025 | 12.75 | 12.88 | 11.80 | 12.61 | 12.61 | 1.45% | 477,637 |
| Apr 22, 2025 | 11.90 | 12.75 | 11.52 | 12.43 | 12.43 | 4.02% | 502,175 |
| Apr 21, 2025 | 11.50 | 12.38 | 10.11 | 11.95 | 11.95 | 5.38% | 589,037 |
| Apr 17, 2025 | 12.00 | 12.26 | 10.51 | 11.34 | 11.34 | -3.41% | 1,142,301 |
| Apr 16, 2025 | 11.20 | 12.34 | 10.79 | 11.74 | 11.74 | 4.73% | 236,421 |
| Apr 15, 2025 | 11.77 | 11.99 | 10.05 | 11.21 | 11.21 | -5.24% | 352,757 |
| Apr 14, 2025 | 12.24 | 12.51 | 11.51 | 11.83 | 11.83 | -3.82% | 494,208 |
| Apr 11, 2025 | 12.82 | 13.32 | 12.30 | 12.30 | 12.30 | -3.68% | 506,847 |
| Apr 10, 2025 | 12.14 | 12.99 | 12.01 | 12.77 | 12.77 | 2.57% | 196,584 |
| Apr 9, 2025 | 12.43 | 12.75 | 11.80 | 12.45 | 12.45 | 1.88% | 226,343 |
| Apr 8, 2025 | 12.10 | 12.72 | 12.10 | 12.22 | 12.22 | - | 87,119 |
| Apr 7, 2025 | 12.00 | 12.76 | 11.80 | 12.22 | 12.22 | -5.20% | 523,497 |
| Apr 4, 2025 | 11.81 | 13.05 | 11.13 | 12.89 | 12.89 | 7.42% | 2,186,841 |
| Apr 3, 2025 | 10.81 | 12.00 | 10.66 | 12.00 | 12.00 | 15.83% | 1,206,445 |
| Apr 2, 2025 | 10.63 | 10.99 | 9.81 | 10.36 | 10.36 | -5.56% | 892,210 |
| 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 |