Skyline Builders Group Holding Limited (SKBL)
NASDAQ: SKBL · Real-Time Price · USD
2.590
+0.090 (3.60%)
Sep 12, 2025, 10:10 AM EDT - Market open
SKBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.52 | 2.52 | 2.50 | 2.38 | - | -4.80% | 74,510 |
| Sep 11, 2025 | 2.62 | 2.88 | 2.20 | 2.50 | 2.50 | 2.88% | 3,400,501 |
| Sep 10, 2025 | 1.86 | 2.78 | 1.80 | 2.43 | 2.43 | 35.00% | 7,138,991 |
| Sep 9, 2025 | 1.36 | 1.90 | 1.34 | 1.80 | 1.80 | 25.87% | 2,654,023 |
| Sep 8, 2025 | 1.57 | 1.58 | 1.30 | 1.43 | 1.43 | -1.38% | 1,527,537 |
| Sep 5, 2025 | 1.35 | 1.61 | 1.34 | 1.45 | 1.45 | 11.54% | 2,636,946 |
| Sep 4, 2025 | 1.06 | 1.45 | 1.06 | 1.30 | 1.30 | 19.27% | 3,716,412 |
| Sep 3, 2025 | 1.01 | 1.20 | 1.01 | 1.09 | 1.09 | 6.86% | 1,452,469 |
| Sep 2, 2025 | 1.11 | 1.14 | 0.95 | 1.02 | 1.02 | -2.86% | 1,579,157 |
| Aug 29, 2025 | 0.95 | 1.20 | 0.95 | 1.05 | 1.05 | 15.77% | 6,361,641 |
| Aug 28, 2025 | 0.81 | 0.96 | 0.76 | 0.91 | 0.91 | 10.77% | 5,762,516 |
| Aug 27, 2025 | 0.63 | 1.07 | 0.55 | 0.82 | 0.82 | 52.19% | 103,004,801 |
| Aug 26, 2025 | 0.46 | 0.54 | 0.46 | 0.54 | 0.54 | 12.86% | 844,080 |
| Aug 25, 2025 | 0.45 | 0.51 | 0.44 | 0.48 | 0.48 | 7.61% | 840,877 |
| Aug 22, 2025 | 0.44 | 0.53 | 0.44 | 0.44 | 0.44 | -0.87% | 595,555 |
| Aug 21, 2025 | 0.44 | 0.47 | 0.42 | 0.45 | 0.45 | -5.84% | 399,215 |
| Aug 20, 2025 | 0.46 | 0.49 | 0.44 | 0.47 | 0.47 | 2.31% | 343,127 |
| Aug 19, 2025 | 0.45 | 0.49 | 0.45 | 0.46 | 0.46 | -1.86% | 318,914 |
| Aug 18, 2025 | 0.49 | 0.51 | 0.45 | 0.47 | 0.47 | -2.72% | 580,868 |
| Aug 15, 2025 | 0.50 | 0.53 | 0.48 | 0.49 | 0.49 | -1.24% | 218,994 |
| Aug 14, 2025 | 0.53 | 0.56 | 0.44 | 0.49 | 0.49 | -8.91% | 760,554 |
| Aug 13, 2025 | 0.48 | 0.56 | 0.48 | 0.54 | 0.54 | 12.52% | 330,478 |
| Aug 12, 2025 | 0.46 | 0.51 | 0.45 | 0.48 | 0.48 | -6.80% | 640,865 |
| Aug 11, 2025 | 0.53 | 0.55 | 0.45 | 0.52 | 0.52 | -6.36% | 463,839 |
| Aug 8, 2025 | 0.56 | 0.59 | 0.47 | 0.55 | 0.55 | -4.93% | 984,934 |
| Aug 7, 2025 | 0.58 | 0.60 | 0.55 | 0.58 | 0.58 | 0.31% | 358,284 |
| Aug 6, 2025 | 0.58 | 0.59 | 0.56 | 0.58 | 0.58 | -1.42% | 183,804 |
| Aug 5, 2025 | 0.55 | 0.61 | 0.55 | 0.59 | 0.59 | -2.34% | 223,678 |
| Aug 4, 2025 | 0.58 | 0.63 | 0.58 | 0.60 | 0.60 | 3.26% | 430,382 |
| Aug 1, 2025 | 0.52 | 0.60 | 0.52 | 0.58 | 0.58 | 0.78% | 345,894 |
| Jul 31, 2025 | 0.66 | 0.68 | 0.58 | 0.58 | 0.58 | -16.01% | 898,867 |
| Jul 30, 2025 | 0.70 | 0.73 | 0.65 | 0.69 | 0.69 | -2.10% | 562,491 |
| Jul 29, 2025 | 0.71 | 0.76 | 0.70 | 0.70 | 0.70 | -4.29% | 649,458 |
| Jul 28, 2025 | 0.75 | 0.78 | 0.71 | 0.73 | 0.73 | -7.42% | 1,197,442 |
| Jul 25, 2025 | 0.83 | 0.85 | 0.75 | 0.79 | 0.79 | -0.98% | 1,388,546 |
| Jul 24, 2025 | 0.80 | 0.84 | 0.65 | 0.80 | 0.80 | -6.14% | 6,166,705 |
| Jul 23, 2025 | 1.85 | 2.06 | 0.83 | 0.85 | 0.85 | -54.30% | 13,223,807 |
| Jul 22, 2025 | 1.85 | 2.02 | 1.75 | 1.86 | 1.86 | 0.54% | 816,763 |
| Jul 21, 2025 | 2.00 | 2.05 | 1.75 | 1.85 | 1.85 | -7.04% | 940,047 |
| Jul 18, 2025 | 2.25 | 2.53 | 1.98 | 1.99 | 1.99 | -10.36% | 2,173,716 |
| Jul 17, 2025 | 1.93 | 2.34 | 1.93 | 2.22 | 2.22 | 16.84% | 3,439,050 |
| Jul 16, 2025 | 1.76 | 1.99 | 1.72 | 1.90 | 1.90 | 7.95% | 933,031 |
| Jul 15, 2025 | 1.53 | 1.80 | 1.37 | 1.76 | 1.76 | 18.12% | 3,365,143 |
| Jul 14, 2025 | 1.49 | 1.66 | 1.40 | 1.49 | 1.49 | -0.67% | 1,385,748 |
| Jul 11, 2025 | 1.36 | 1.73 | 1.31 | 1.50 | 1.50 | 7.91% | 2,943,109 |
| Jul 10, 2025 | 1.26 | 1.47 | 1.17 | 1.39 | 1.39 | 11.20% | 4,519,316 |
| Jul 9, 2025 | 1.21 | 1.44 | 1.18 | 1.25 | 1.25 | 3.31% | 2,114,600 |
| Jul 8, 2025 | 1.33 | 1.38 | 0.99 | 1.21 | 1.21 | -21.43% | 6,872,923 |
| Jul 7, 2025 | 12.30 | 12.45 | 1.44 | 1.54 | 1.54 | -87.58% | 12,543,700 |
| Jul 3, 2025 | 12.56 | 12.68 | 12.30 | 12.40 | 12.40 | -1.27% | 538,267 |