Skyline Builders Group Holding Limited (SKBL)
NASDAQ: SKBL · Real-Time Price · USD
3.660
+0.170 (4.87%)
At close: Apr 28, 2026, 4:00 PM EDT
3.800
+0.140 (3.83%)
After-hours: Apr 28, 2026, 6:32 PM EDT
SKBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.61 | 3.72 | 3.44 | 3.66 | 3.66 | 4.87% | 146,940 |
| Apr 27, 2026 | 3.48 | 3.69 | 3.26 | 3.49 | 3.49 | -3.06% | 199,937 |
| Apr 24, 2026 | 3.73 | 3.73 | 3.45 | 3.60 | 3.60 | -4.76% | 182,474 |
| 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% | 53,318 |
| 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% | 83,956 |
| 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% | 23,350 |
| 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% | 67,006 |
| 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% | 116,014 |
| 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% | 76,021 |
| Mar 25, 2026 | 3.08 | 3.30 | 3.06 | 3.23 | 3.23 | 4.87% | 202,238 |
| Mar 24, 2026 | 3.13 | 3.30 | 3.04 | 3.08 | 3.08 | -1.91% | 220,186 |
| Mar 23, 2026 | 2.95 | 3.19 | 2.90 | 3.14 | 3.14 | 6.08% | 131,402 |
| Mar 20, 2026 | 2.91 | 2.98 | 2.79 | 2.96 | 2.96 | 2.07% | 135,339 |
| 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 |
| Mar 12, 2026 | 3.00 | 3.14 | 2.91 | 3.08 | 3.08 | 5.12% | 50,959 |
| Mar 11, 2026 | 3.11 | 3.11 | 2.90 | 2.93 | 2.93 | -6.39% | 100,351 |
| Mar 10, 2026 | 2.95 | 3.30 | 2.89 | 3.13 | 3.13 | 4.68% | 355,313 |
| Mar 9, 2026 | 2.92 | 3.00 | 2.80 | 2.99 | 2.99 | 1.36% | 157,904 |
| Mar 6, 2026 | 2.72 | 3.00 | 2.72 | 2.95 | 2.95 | 8.06% | 183,617 |
| Mar 5, 2026 | 2.87 | 2.91 | 2.71 | 2.73 | 2.73 | -3.19% | 135,994 |
| Mar 4, 2026 | 3.13 | 3.18 | 2.80 | 2.82 | 2.82 | -9.03% | 347,709 |
| Mar 3, 2026 | 3.11 | 3.21 | 3.08 | 3.10 | 3.10 | -0.96% | 98,095 |
| Mar 2, 2026 | 3.15 | 3.24 | 3.08 | 3.13 | 3.13 | -2.19% | 39,212 |
| Feb 27, 2026 | 3.23 | 3.31 | 3.03 | 3.20 | 3.20 | -2.74% | 121,906 |
| Feb 26, 2026 | 3.16 | 3.40 | 3.07 | 3.29 | 3.29 | 4.11% | 124,892 |
| Feb 25, 2026 | 3.00 | 3.18 | 2.92 | 3.16 | 3.16 | 4.98% | 122,618 |
| Feb 24, 2026 | 3.10 | 3.18 | 3.00 | 3.01 | 3.01 | -3.22% | 96,555 |
| Feb 23, 2026 | 3.06 | 3.21 | 2.95 | 3.11 | 3.11 | 1.63% | 194,863 |
| Feb 20, 2026 | 3.19 | 3.25 | 3.05 | 3.06 | 3.06 | -3.16% | 64,314 |
| Feb 19, 2026 | 3.20 | 3.29 | 3.05 | 3.16 | 3.16 | - | 93,712 |
| Feb 18, 2026 | 3.28 | 3.50 | 3.16 | 3.16 | 3.16 | -3.66% | 321,301 |
| Feb 17, 2026 | 2.92 | 3.37 | 2.91 | 3.28 | 3.28 | 11.56% | 480,447 |
| Feb 13, 2026 | 2.77 | 3.00 | 2.60 | 2.94 | 2.94 | 5.76% | 114,202 |
| Feb 12, 2026 | 2.99 | 2.99 | 2.60 | 2.78 | 2.78 | -5.76% | 166,070 |
| Feb 11, 2026 | 3.16 | 3.16 | 2.70 | 2.95 | 2.95 | -5.14% | 155,601 |
| Feb 10, 2026 | 3.21 | 3.67 | 2.90 | 3.11 | 3.11 | -1.27% | 302,008 |
| Feb 9, 2026 | 2.92 | 3.20 | 2.76 | 3.15 | 3.15 | 9.00% | 181,454 |
| Feb 6, 2026 | 3.02 | 3.06 | 2.86 | 2.89 | 2.89 | -3.67% | 81,914 |
| Feb 5, 2026 | 3.01 | 3.12 | 2.82 | 3.00 | 3.00 | - | 156,037 |
| Feb 4, 2026 | 2.83 | 3.07 | 2.60 | 3.00 | 3.00 | 8.30% | 201,244 |
| Feb 3, 2026 | 2.95 | 3.00 | 2.77 | 2.77 | 2.77 | -1.42% | 260,135 |
| Feb 2, 2026 | 2.89 | 3.20 | 2.80 | 2.81 | 2.81 | -2.43% | 146,185 |
| Jan 30, 2026 | 2.87 | 3.01 | 2.80 | 2.88 | 2.88 | 0.35% | 150,702 |
| Jan 29, 2026 | 3.20 | 3.20 | 2.85 | 2.87 | 2.87 | -9.18% | 170,809 |
| Jan 28, 2026 | 3.36 | 3.37 | 3.00 | 3.16 | 3.16 | -4.82% | 136,731 |
| Jan 27, 2026 | 3.50 | 3.58 | 3.25 | 3.32 | 3.32 | -4.87% | 167,323 |
| Jan 26, 2026 | 3.68 | 3.70 | 3.40 | 3.49 | 3.49 | -1.97% | 67,814 |
| Jan 23, 2026 | 3.63 | 3.81 | 3.56 | 3.56 | 3.56 | -1.11% | 87,069 |
| Jan 22, 2026 | 3.60 | 3.95 | 3.55 | 3.60 | 3.60 | 1.12% | 139,463 |
| Jan 21, 2026 | 3.66 | 3.72 | 3.43 | 3.56 | 3.56 | -1.66% | 86,158 |
| Jan 20, 2026 | 3.80 | 3.93 | 3.55 | 3.62 | 3.62 | -6.46% | 110,138 |
| Jan 16, 2026 | 3.90 | 4.00 | 3.66 | 3.87 | 3.87 | 3.75% | 159,719 |
| Jan 15, 2026 | 3.71 | 3.90 | 3.52 | 3.73 | 3.73 | 2.47% | 143,349 |
| Jan 14, 2026 | 3.61 | 3.76 | 3.50 | 3.64 | 3.64 | -3.19% | 114,392 |
| Jan 13, 2026 | 3.60 | 4.00 | 3.58 | 3.76 | 3.76 | 4.16% | 120,666 |
| Jan 12, 2026 | 3.63 | 3.75 | 3.51 | 3.61 | 3.61 | -1.37% | 108,072 |
| Jan 9, 2026 | 3.34 | 3.87 | 3.28 | 3.66 | 3.66 | 11.25% | 330,552 |
| Jan 8, 2026 | 3.23 | 3.42 | 3.20 | 3.29 | 3.29 | 3.46% | 132,542 |
| Jan 7, 2026 | 3.12 | 3.32 | 3.00 | 3.18 | 3.18 | 1.92% | 198,107 |
| Jan 6, 2026 | 3.00 | 3.19 | 2.93 | 3.12 | 3.12 | 7.59% | 256,566 |
| Jan 5, 2026 | 2.86 | 3.10 | 2.86 | 2.90 | 2.90 | -2.68% | 61,629 |
| Jan 2, 2026 | 2.99 | 3.05 | 2.86 | 2.98 | 2.98 | 1.36% | 112,739 |
| Dec 31, 2025 | 2.91 | 3.02 | 2.80 | 2.94 | 2.94 | -2.00% | 157,875 |
| Dec 30, 2025 | 2.87 | 3.09 | 2.78 | 3.00 | 3.00 | 2.39% | 66,135 |
| Dec 29, 2025 | 2.87 | 3.08 | 2.77 | 2.93 | 2.93 | -2.98% | 128,123 |
| Dec 26, 2025 | 2.94 | 3.15 | 2.81 | 3.02 | 3.02 | -0.33% | 108,332 |
| Dec 24, 2025 | 2.72 | 3.09 | 2.70 | 3.03 | 3.03 | 12.22% | 184,292 |
| Dec 23, 2025 | 2.51 | 2.86 | 2.20 | 2.70 | 2.70 | 1.89% | 235,314 |
| Dec 22, 2025 | 2.46 | 2.75 | 2.44 | 2.65 | 2.65 | 7.29% | 102,915 |
| Dec 19, 2025 | 2.47 | 2.62 | 2.43 | 2.47 | 2.47 | 0.41% | 20,073 |
| Dec 18, 2025 | 2.45 | 2.69 | 2.40 | 2.46 | 2.46 | 4.24% | 29,697 |
| Dec 17, 2025 | 2.54 | 2.70 | 2.35 | 2.36 | 2.36 | -5.22% | 135,743 |
| Dec 16, 2025 | 2.50 | 2.66 | 2.46 | 2.49 | 2.49 | -1.58% | 67,998 |
| Dec 15, 2025 | 2.80 | 2.80 | 2.52 | 2.53 | 2.53 | -6.30% | 50,681 |
| Dec 12, 2025 | 2.91 | 2.99 | 2.70 | 2.70 | 2.70 | -7.85% | 36,609 |
| Dec 11, 2025 | 2.93 | 2.99 | 2.80 | 2.93 | 2.93 | -0.34% | 113,549 |
| Dec 10, 2025 | 2.95 | 3.32 | 2.79 | 2.94 | 2.94 | 0.68% | 238,963 |
| Dec 9, 2025 | 2.80 | 3.10 | 2.67 | 2.92 | 2.92 | 4.66% | 110,151 |
| Dec 8, 2025 | 3.00 | 3.00 | 2.62 | 2.79 | 2.79 | -6.06% | 80,170 |
| Dec 5, 2025 | 2.98 | 3.00 | 2.80 | 2.97 | 2.97 | 1.02% | 317,351 |
| Dec 4, 2025 | 2.69 | 2.95 | 2.62 | 2.94 | 2.94 | 8.49% | 377,450 |
| Dec 3, 2025 | 2.45 | 2.71 | 2.40 | 2.71 | 2.71 | 10.16% | 162,013 |