Skyline Builders Group Holding Limited (SKBL)
NASDAQ: SKBL · Real-Time Price · USD
3.160
-0.160 (-4.82%)
At close: May 22, 2026, 4:00 PM EDT
3.360
+0.200 (6.33%)
After-hours: May 22, 2026, 7:49 PM EDT
SKBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.30 | 3.36 | 3.15 | 3.16 | 3.16 | -4.82% | 114,203 |
| May 21, 2026 | 3.25 | 3.40 | 3.12 | 3.32 | 3.32 | 1.53% | 185,279 |
| May 20, 2026 | 3.12 | 3.31 | 3.05 | 3.27 | 3.27 | 5.48% | 128,103 |
| May 19, 2026 | 3.27 | 3.27 | 3.07 | 3.10 | 3.10 | -3.13% | 117,915 |
| May 18, 2026 | 3.36 | 3.38 | 3.01 | 3.20 | 3.20 | -5.88% | 184,910 |
| May 15, 2026 | 3.54 | 3.65 | 3.35 | 3.40 | 3.40 | -5.03% | 174,866 |
| May 14, 2026 | 3.42 | 3.76 | 3.42 | 3.58 | 3.58 | 4.07% | 182,666 |
| May 13, 2026 | 3.46 | 3.55 | 3.33 | 3.44 | 3.44 | -1.71% | 157,922 |
| May 12, 2026 | 3.31 | 3.68 | 3.29 | 3.50 | 3.50 | 5.74% | 371,017 |
| May 11, 2026 | 3.40 | 3.45 | 3.30 | 3.31 | 3.31 | - | 353,886 |
| May 8, 2026 | 3.40 | 3.45 | 3.26 | 3.31 | 3.31 | -1.19% | 346,770 |
| May 7, 2026 | 3.37 | 3.42 | 3.25 | 3.35 | 3.35 | 1.21% | 257,117 |
| May 6, 2026 | 3.58 | 3.58 | 3.30 | 3.31 | 3.31 | -5.16% | 225,499 |
| May 5, 2026 | 3.64 | 3.79 | 3.35 | 3.49 | 3.49 | -1.97% | 394,893 |
| May 4, 2026 | 3.58 | 3.60 | 3.16 | 3.56 | 3.56 | 1.71% | 576,174 |
| May 1, 2026 | 3.30 | 3.60 | 2.85 | 3.50 | 3.50 | -23.08% | 1,327,554 |
| Apr 30, 2026 | 3.70 | 4.55 | 2.41 | 4.55 | 4.55 | 12.62% | 3,341,469 |
| Apr 29, 2026 | 3.74 | 4.10 | 3.66 | 4.04 | 4.04 | 10.38% | 199,330 |
| Apr 28, 2026 | 3.61 | 3.72 | 3.44 | 3.66 | 3.66 | 4.87% | 158,934 |
| Apr 27, 2026 | 3.48 | 3.69 | 3.26 | 3.49 | 3.49 | -3.06% | 199,982 |
| Apr 24, 2026 | 3.73 | 3.73 | 3.45 | 3.60 | 3.60 | -4.76% | 182,475 |
| Apr 23, 2026 | 3.80 | 3.90 | 3.72 | 3.78 | 3.78 | -1.05% | 99,619 |
| Apr 22, 2026 | 3.80 | 3.90 | 3.52 | 3.82 | 3.82 | 2.14% | 53,327 |
| Apr 21, 2026 | 3.87 | 3.90 | 3.64 | 3.74 | 3.74 | -2.86% | 73,617 |
| Apr 20, 2026 | 3.70 | 3.88 | 3.57 | 3.85 | 3.85 | 5.77% | 86,956 |
| Apr 17, 2026 | 3.40 | 3.97 | 3.34 | 3.64 | 3.64 | 8.66% | 305,063 |
| Apr 16, 2026 | 3.29 | 3.45 | 3.29 | 3.35 | 3.35 | 1.82% | 23,655 |
| Apr 15, 2026 | 3.45 | 3.48 | 3.26 | 3.29 | 3.29 | -3.52% | 47,632 |
| Apr 14, 2026 | 3.32 | 3.45 | 3.30 | 3.41 | 3.41 | 2.40% | 88,783 |
| Apr 13, 2026 | 3.38 | 3.42 | 3.30 | 3.33 | 3.33 | -2.06% | 37,234 |
| Apr 10, 2026 | 3.43 | 3.55 | 3.27 | 3.40 | 3.40 | 0.29% | 104,622 |
| Apr 9, 2026 | 3.36 | 3.45 | 3.26 | 3.39 | 3.39 | 1.19% | 30,963 |
| Apr 8, 2026 | 3.29 | 3.43 | 3.20 | 3.35 | 3.35 | 5.02% | 47,080 |
| Apr 7, 2026 | 3.28 | 3.40 | 3.13 | 3.19 | 3.19 | -7.54% | 67,012 |
| Apr 6, 2026 | 3.24 | 3.60 | 3.06 | 3.45 | 3.45 | 6.15% | 118,260 |
| Apr 2, 2026 | 3.16 | 3.25 | 3.07 | 3.25 | 3.25 | 2.20% | 116,024 |
| Apr 1, 2026 | 3.10 | 3.21 | 3.04 | 3.18 | 3.18 | 2.91% | 120,946 |
| Mar 31, 2026 | 3.01 | 3.20 | 2.85 | 3.09 | 3.09 | 1.98% | 110,756 |
| Mar 30, 2026 | 2.95 | 3.04 | 2.88 | 3.03 | 3.03 | 2.71% | 96,442 |
| Mar 27, 2026 | 3.20 | 3.29 | 2.92 | 2.95 | 2.95 | -8.10% | 179,057 |
| Mar 26, 2026 | 3.23 | 3.30 | 3.13 | 3.21 | 3.21 | -0.62% | 76,326 |
| Mar 25, 2026 | 3.08 | 3.30 | 3.06 | 3.23 | 3.23 | 4.87% | 202,241 |
| Mar 24, 2026 | 3.13 | 3.30 | 3.04 | 3.08 | 3.08 | -1.91% | 220,436 |
| Mar 23, 2026 | 2.95 | 3.19 | 2.90 | 3.14 | 3.14 | 6.08% | 131,403 |
| Mar 20, 2026 | 2.91 | 2.98 | 2.79 | 2.96 | 2.96 | 2.07% | 135,340 |
| Mar 19, 2026 | 2.80 | 2.97 | 2.70 | 2.90 | 2.90 | - | 183,082 |
| Mar 18, 2026 | 3.03 | 3.16 | 2.85 | 2.90 | 2.90 | -6.45% | 154,456 |
| Mar 17, 2026 | 3.16 | 3.24 | 3.02 | 3.10 | 3.10 | -1.90% | 133,126 |
| Mar 16, 2026 | 3.08 | 3.25 | 3.06 | 3.16 | 3.16 | 0.64% | 162,902 |
| Mar 13, 2026 | 3.10 | 3.20 | 3.01 | 3.14 | 3.14 | 1.95% | 37,360 |