Skyline Builders Group Holding Limited (SKBL)
NASDAQ: SKBL · Real-Time Price · USD
0.5401
+0.0601 (12.52%)
At close: Aug 13, 2025, 4:00 PM
0.5370
-0.0031 (-0.57%)
After-hours: Aug 13, 2025, 7:48 PM EDT
SKBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.48 | 0.56 | 0.48 | 0.54 | 0.54 | 12.52% | 322,057 |
| 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 |
| Jul 2, 2025 | 12.42 | 12.67 | 12.20 | 12.56 | 12.56 | 0.80% | 963,032 |
| Jul 1, 2025 | 12.61 | 12.78 | 12.31 | 12.46 | 12.46 | -1.19% | 1,265,112 |
| Jun 30, 2025 | 12.71 | 13.48 | 12.52 | 12.61 | 12.61 | -2.25% | 1,185,492 |
| Jun 27, 2025 | 12.26 | 13.00 | 12.20 | 12.90 | 12.90 | 4.79% | 3,161,341 |
| Jun 26, 2025 | 12.80 | 12.93 | 12.31 | 12.31 | 12.31 | -3.45% | 517,291 |
| Jun 25, 2025 | 12.94 | 12.94 | 12.55 | 12.75 | 12.75 | -1.77% | 446,387 |
| Jun 24, 2025 | 12.96 | 13.00 | 12.00 | 12.98 | 12.98 | 0.15% | 747,741 |
| Jun 23, 2025 | 12.50 | 13.10 | 12.21 | 12.96 | 12.96 | 4.77% | 2,192,568 |
| Jun 20, 2025 | 12.12 | 12.60 | 11.63 | 12.37 | 12.37 | 1.98% | 1,165,071 |
| Jun 18, 2025 | 11.28 | 12.14 | 11.19 | 12.13 | 12.13 | 7.35% | 1,010,117 |
| Jun 17, 2025 | 11.97 | 11.97 | 11.15 | 11.30 | 11.30 | -3.25% | 1,094,769 |
| Jun 16, 2025 | 11.10 | 11.97 | 11.05 | 11.68 | 11.68 | 5.51% | 1,007,886 |
| Jun 13, 2025 | 10.98 | 11.16 | 10.55 | 11.07 | 11.07 | 0.82% | 1,136,632 |
| Jun 12, 2025 | 10.87 | 10.98 | 10.52 | 10.98 | 10.98 | 1.01% | 842,827 |
| Jun 11, 2025 | 10.87 | 11.11 | 10.55 | 10.87 | 10.87 | 0.83% | 1,439,730 |
| Jun 10, 2025 | 10.55 | 11.12 | 10.33 | 10.78 | 10.78 | 2.67% | 1,235,972 |
| Jun 9, 2025 | 10.18 | 10.55 | 10.18 | 10.50 | 10.50 | 5.00% | 1,249,278 |
| Jun 6, 2025 | 10.18 | 10.33 | 9.93 | 10.00 | 10.00 | -2.53% | 509,082 |
| Jun 5, 2025 | 10.00 | 10.30 | 9.95 | 10.26 | 10.26 | - | 284,109 |
| Jun 4, 2025 | 10.01 | 10.35 | 9.85 | 10.26 | 10.26 | 3.43% | 449,966 |
| Jun 3, 2025 | 9.70 | 10.13 | 9.40 | 9.92 | 9.92 | 3.33% | 416,626 |