Skyline Builders Group Holding Limited (SKBL) NASDAQ
3.35
+0.16(+5.02%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.35
+0.16(+5.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 08, 2026 | 3.29 | 3.35 | 3.35 | 3.43 | 3.2 | 47,080 |
| April 07, 2026 | 3.28 | 3.19 | 3.19 | 3.4 | 3.13 | 67,006 |
| April 06, 2026 | 3.24 | 3.45 | 3.45 | 3.6 | 3.06 | 118,260 |
| April 02, 2026 | 3.16 | 3.25 | 3.25 | 3.25 | 3.07 | 116,013 |
| April 01, 2026 | 3.1 | 3.18 | 3.18 | 3.21 | 3.04 | 120,946 |
| March 31, 2026 | 3.01 | 3.09 | 3.09 | 3.2 | 2.85 | 110,756 |
| March 30, 2026 | 2.95 | 3.03 | 3.03 | 3.04 | 2.88 | 96,441 |
| March 27, 2026 | 3.2 | 2.95 | 2.95 | 3.29 | 2.93 | 179,155 |
| March 26, 2026 | 3.23 | 3.21 | 3.21 | 3.3 | 3.13 | 76,474 |
| March 25, 2026 | 3.18 | 3.3 | 3.23 | 3.3 | 3.06 | 199,158 |
| March 24, 2026 | 3.13 | 3.08 | 3.08 | 3.3 | 3.04 | 220,186 |
| March 23, 2026 | 2.95 | 3.14 | 3.14 | 3.19 | 2.9 | 130,340 |
| March 20, 2026 | 2.91 | 2.96 | 2.96 | 2.98 | 2.79 | 135,339 |
| March 19, 2026 | 2.8 | 2.9 | 2.9 | 2.97 | 2.7 | 182,675 |
| March 18, 2026 | 3.03 | 2.9 | 2.9 | 3.16 | 2.85 | 154,447 |
| March 17, 2026 | 3.16 | 3.1 | 3.1 | 3.24 | 3.02 | 133,085 |
| March 16, 2026 | 3.08 | 3.16 | 3.16 | 3.25 | 3.06 | 162,902 |
| March 13, 2026 | 3.17 | 3.14 | 3.14 | 3.19 | 3.02 | 37,224 |
| March 12, 2026 | 3 | 3.08 | 3.08 | 3.14 | 2.91 | 45,539 |
| March 11, 2026 | 3.11 | 2.93 | 2.93 | 3.11 | 2.9 | 98,557 |
| March 10, 2026 | 2.95 | 3.13 | 3.13 | 3.3 | 2.89 | 355,313 |
| March 09, 2026 | 2.92 | 2.99 | 2.99 | 3 | 2.8 | 157,904 |
| March 06, 2026 | 2.72 | 2.95 | 2.95 | 3 | 2.72 | 183,617 |
| March 05, 2026 | 2.87 | 2.73 | 2.73 | 2.91 | 2.71 | 136,000 |
| March 04, 2026 | 3.16 | 2.82 | 2.82 | 3.17 | 2.8 | 347,707 |
| March 03, 2026 | 3.11 | 3.1 | 3.1 | 3.19 | 3.1 | 98,091 |
| March 02, 2026 | 3.15 | 3.13 | 3.13 | 3.24 | 3.08 | 39,212 |
| February 27, 2026 | 3.23 | 3.2 | 3.2 | 3.31 | 3.03 | 121,906 |
| February 26, 2026 | 3.16 | 3.29 | 3.29 | 3.4 | 3.07 | 124,900 |
| February 25, 2026 | 3 | 3.16 | 3.16 | 3.18 | 2.92 | 122,618 |
| February 24, 2026 | 3.1 | 3.01 | 3.01 | 3.18 | 3 | 96,555 |
| February 23, 2026 | 3.06 | 3.11 | 3.11 | 3.21 | 2.95 | 194,900 |
| February 20, 2026 | 3.19 | 3.06 | 3.06 | 3.25 | 3.05 | 64,314 |
| February 19, 2026 | 3.2 | 3.16 | 3.16 | 3.29 | 3.05 | 93,712 |
| February 18, 2026 | 3.28 | 3.16 | 3.16 | 3.5 | 3.16 | 321,301 |
| February 17, 2026 | 2.92 | 3.28 | 3.28 | 3.37 | 2.91 | 480,447 |
| February 13, 2026 | 2.77 | 2.94 | 2.94 | 3 | 2.6 | 114,202 |
| February 12, 2026 | 2.99 | 2.78 | 2.78 | 2.99 | 2.6 | 166,070 |
| February 11, 2026 | 3.16 | 2.95 | 2.95 | 3.16 | 2.7 | 155,601 |
| February 10, 2026 | 3.21 | 3.11 | 3.11 | 3.67 | 2.9 | 302,008 |
| February 09, 2026 | 2.92 | 3.15 | 3.15 | 3.2 | 2.76 | 181,454 |
| February 06, 2026 | 3.02 | 2.89 | 2.89 | 3.06 | 2.86 | 81,914 |
| February 05, 2026 | 3.01 | 3 | 3 | 3.12 | 2.82 | 156,037 |
| February 04, 2026 | 2.83 | 3 | 3 | 3.07 | 2.6 | 201,244 |
| February 03, 2026 | 2.95 | 2.77 | 2.77 | 3 | 2.77 | 260,135 |
| February 02, 2026 | 2.89 | 2.81 | 2.81 | 3.2 | 2.8 | 146,200 |
| January 30, 2026 | 2.87 | 2.88 | 2.88 | 3.01 | 2.8 | 150,702 |
| January 29, 2026 | 3.2 | 2.87 | 2.87 | 3.2 | 2.85 | 170,809 |
| January 28, 2026 | 3.36 | 3.16 | 3.16 | 3.37 | 3 | 136,731 |
| January 27, 2026 | 3.5 | 3.32 | 3.32 | 3.58 | 3.25 | 167,323 |
| January 26, 2026 | 3.68 | 3.49 | 3.49 | 3.7 | 3.4 | 67,814 |
| January 23, 2026 | 3.63 | 3.56 | 3.56 | 3.81 | 3.56 | 87,100 |
| January 22, 2026 | 3.6 | 3.6 | 3.6 | 3.95 | 3.55 | 139,500 |
| January 21, 2026 | 3.66 | 3.56 | 3.56 | 3.72 | 3.43 | 86,200 |
| January 20, 2026 | 3.8 | 3.62 | 3.62 | 3.93 | 3.55 | 110,138 |
| January 16, 2026 | 3.9 | 3.87 | 3.87 | 4 | 3.66 | 159,719 |
| January 15, 2026 | 3.71 | 3.73 | 3.73 | 3.9 | 3.52 | 143,349 |
| January 14, 2026 | 3.61 | 3.64 | 3.64 | 3.76 | 3.5 | 114,400 |
| January 13, 2026 | 3.6 | 3.76 | 3.76 | 4 | 3.58 | 120,700 |
| January 12, 2026 | 3.63 | 3.61 | 3.61 | 3.75 | 3.51 | 108,100 |