SKK Stock Price History
NASDAQ: SKKIndustrialsWater Sewer Pipeline Comm & Power Line ConstructionUSD
5.45+0.37 (+7.28%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SKK price history at a glance
The price history for SKK (SKK) on this page begins on October 7, 2024, when the stock closed at $28.00; it most recently closed at $5.45 on October 5, 2026. The highest price in this record is $114.50, reached on November 18, 2024; the latest close is 95.2% below that peak. In the last 12 months alone, SKK has gained 30.1%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $114.50
- Date of high
- Nov 18, 2024
- Low since 2024
- $1.61
- Date of low
- Apr 13, 2026
- 52-week high
- $17.95
- 52-week low
- $1.61
- IPO year
- 2024
- Last close
- $5.45
SKK returns
1 week
+23.86%
1 month
+23.02%
3 months
+15.22%
6 months
+127.08%
Year to date
+96.75%
1 year
+30.07%
SKK price return, excluding dividends.
SKK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.45 | +89.24% |
| 2025 | 2.88 | -74.96% |
| 2024* | 11.50 | -58.93% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
SKK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.53 | 5.74 | 5.20 | 5.45 | +7.28% | |
| 4.88 | 5.25 | 4.88 | 5.08 | 0.00% | |
| 4.68 | 6.50 | 4.56 | 5.08 | +11.65% | |
| 4.40 | 4.67 | 4.40 | 4.55 | +1.34% | |
| 4.40 | 4.50 | 4.40 | 4.49 | +2.05% | |
| 4.42 | 4.51 | 4.39 | 4.40 | -1.23% | |
| 4.41 | 4.63 | 4.41 | 4.46 | -0.78% | |
| 4.28 | 4.50 | 4.28 | 4.49 | -0.22% | |
| 4.46 | 4.70 | 4.31 | 4.50 | -1.53% | |
| 4.63 | 4.71 | 4.38 | 4.57 | +2.93% | |
| 4.17 | 4.93 | 4.15 | 4.44 | +4.47% | |
| 4.39 | 5.44 | 4.20 | 4.25 | +2.41% | |
| 4.14 | 4.36 | 4.03 | 4.15 | +3.23% | |
| 4.16 | 4.18 | 4.02 | 4.02 | -1.71% | |
| 4.06 | 4.30 | 4.06 | 4.09 | +0.25% | |
| 4.17 | 4.17 | 4.08 | 4.08 | -0.73% | |
| 4.23 | 4.47 | 4.03 | 4.11 | -5.52% | |
| 3.90 | 4.42 | 3.90 | 4.35 | +6.62% | |
| 4.16 | 4.58 | 3.75 | 4.08 | -6.42% | |
| 4.40 | 4.40 | 4.35 | 4.36 | +0.23% | |
| 4.40 | 4.45 | 4.35 | 4.35 | -3.12% | |
| 4.51 | 4.51 | 4.41 | 4.49 | +1.35% | |
| 4.44 | 4.49 | 4.35 | 4.43 | +1.14% | |
| 4.36 | 4.47 | 4.32 | 4.38 | -2.67% | |
| 4.51 | 4.52 | 4.50 | 4.50 | -2.60% | |
| 4.41 | 4.62 | 4.41 | 4.62 | +2.55% | |
| 4.50 | 4.75 | 4.45 | 4.51 | -0.55% | |
| 4.73 | 4.77 | 4.47 | 4.53 | -3.00% | |
| 4.61 | 4.72 | 4.50 | 4.67 | +4.47% | |
| 4.55 | 4.64 | 4.47 | 4.47 | -1.32% | |
| 4.26 | 4.53 | 4.02 | 4.53 | -3.00% | |
| 4.26 | 4.67 | 4.26 | 4.67 | +9.88% | |
| 4.48 | 4.48 | 4.01 | 4.25 | -8.21% | |
| 4.97 | 5.00 | 4.51 | 4.63 | -13.78% | |
| 5.63 | 6.46 | 4.92 | 5.37 | -6.77% | |
| 5.84 | 6.00 | 5.46 | 5.76 | +0.52% | |
| 4.82 | 8.81 | 4.68 | 5.73 | +36.43% | |
| 4.27 | 4.27 | 4.20 | 4.20 | -7.89% | |
| 4.71 | 4.71 | 4.56 | 4.56 | +6.05% | |
| 4.53 | 4.75 | 4.22 | 4.30 | -6.22% | |
| 4.44 | 4.69 | 4.44 | 4.59 | +2.57% | |
| 4.47 | 4.62 | 4.40 | 4.47 | -0.67% | |
| 4.67 | 4.68 | 4.50 | 4.50 | 0.00% | |
| 4.50 | 4.50 | 4.44 | 4.50 | -6.25% | |
| 4.83 | 4.84 | 4.60 | 4.80 | +4.12% | |
| 4.60 | 4.62 | 4.60 | 4.61 | -2.60% | |
| 4.73 | 4.75 | 4.72 | 4.73 | +0.17% | |
| 5.04 | 5.04 | 4.72 | 4.73 | -4.35% | |
| 4.63 | 5.06 | 4.63 | 4.94 | +6.70% | |
| 4.72 | 4.72 | 4.63 | 4.63 | -0.43% | |
| 4.70 | 4.75 | 4.65 | 4.65 | -1.06% | |
| 4.87 | 4.87 | 4.70 | 4.70 | -1.26% | |
| 4.88 | 4.88 | 4.75 | 4.76 | +0.42% | |
| 4.79 | 4.86 | 4.70 | 4.74 | -3.46% | |
| 5.30 | 5.34 | 4.85 | 4.91 | +2.29% | |
| 5.05 | 5.19 | 4.80 | 4.80 | -8.05% | |
| 5.08 | 5.22 | 5.07 | 5.22 | -0.19% | |
| 5.10 | 5.57 | 4.84 | 5.23 | +2.95% | |
| 5.01 | 5.08 | 4.92 | 5.08 | +4.42% | |
| 4.80 | 4.87 | 4.80 | 4.87 | +1.78% | |
| 4.75 | 4.92 | 4.75 | 4.78 | +1.92% | |
| 4.69 | 4.78 | 4.68 | 4.69 | 0.00% | |
| 4.66 | 4.89 | 4.66 | 4.69 | +0.64% | |
| 4.90 | 4.90 | 4.66 | 4.66 | -1.48% | |
| 4.72 | 4.85 | 4.70 | 4.73 | +2.60% | |
| 4.90 | 4.90 | 4.61 | 4.61 | -3.96% | |
| 4.61 | 4.81 | 4.61 | 4.80 | -2.04% | |
| 4.78 | 4.90 | 4.78 | 4.90 | +2.51% | |
| 4.72 | 4.89 | 4.70 | 4.78 | -0.42% | |
| 4.61 | 4.99 | 4.61 | 4.80 | -2.44% | |
| 4.99 | 5.05 | 4.76 | 4.92 | -1.40% | |
| 5.00 | 5.00 | 4.89 | 4.99 | +1.84% | |
| 4.71 | 4.91 | 4.67 | 4.90 | +1.03% | |
| 4.61 | 4.90 | 4.59 | 4.85 | +2.54% | |
| 4.88 | 4.88 | 4.71 | 4.73 | -3.07% | |
| 4.75 | 5.02 | 4.70 | 4.88 | +3.39% | |
| 4.82 | 4.82 | 4.68 | 4.72 | -2.28% | |
| 4.92 | 4.99 | 4.61 | 4.83 | +4.32% | |
| 4.49 | 4.63 | 4.49 | 4.63 | +1.09% | |
| 4.44 | 4.76 | 4.44 | 4.58 | +2.46% | |
| 4.38 | 4.56 | 4.38 | 4.47 | +0.22% | |
| 4.37 | 4.74 | 4.35 | 4.46 | +1.83% | |
| 4.44 | 4.63 | 4.38 | 4.38 | -3.52% | |
| 4.95 | 4.95 | 4.50 | 4.54 | -2.99% | |
| 5.00 | 5.20 | 4.68 | 4.68 | -11.03% | |
| 4.24 | 5.43 | 4.10 | 5.26 | +20.64% | |
| 4.00 | 4.39 | 3.88 | 4.36 | +8.73% | |
| 3.91 | 4.03 | 3.87 | 4.01 | +0.75% | |
| 3.90 | 3.98 | 3.90 | 3.98 | -0.25% | |
| 3.98 | 4.00 | 3.89 | 3.99 | -0.25% | |
| 3.97 | 4.00 | 3.88 | 4.00 | +1.01% | |
| 4.00 | 4.00 | 3.86 | 3.96 | -0.38% | |
| 3.93 | 3.98 | 3.88 | 3.98 | -0.13% | |
| 3.99 | 4.04 | 3.88 | 3.98 | +1.27% | |
| 3.89 | 4.05 | 3.88 | 3.93 | -1.01% | |
| 3.99 | 4.07 | 3.86 | 3.97 | 0.00% | |
| 4.12 | 4.12 | 3.90 | 3.97 | -3.17% | |
| 4.24 | 4.24 | 3.76 | 4.10 | 0.00% | |
| 4.21 | 4.48 | 4.09 | 4.10 | -8.69% | |
| 4.30 | 4.60 | 4.22 | 4.49 | -1.54% | |
| 4.92 | 4.93 | 4.17 | 4.56 | -4.40% | |
| 3.50 | 5.50 | 3.41 | 4.77 | +40.71% | |
| 4.07 | 4.15 | 3.33 | 3.39 | -15.25% | |
| 4.54 | 4.54 | 3.89 | 4.00 | -13.61% | |
| 4.85 | 5.15 | 4.63 | 4.63 | -7.03% | |
| 5.48 | 5.48 | 4.70 | 4.98 | -7.43% | |
| 5.53 | 6.15 | 5.05 | 5.38 | -3.06% | |
| 5.34 | 5.90 | 5.15 | 5.55 | -4.64% | |
| 6.20 | 7.17 | 4.80 | 5.82 | +4.68% | |
| 6.64 | 7.62 | 4.51 | 5.56 | -54.39% | |
| 1.77 | 17.95 | 1.68 | 12.19 | +596.57% | |
| 1.69 | 1.84 | 1.69 | 1.75 | -1.13% | |
| 1.76 | 1.80 | 1.69 | 1.77 | 0.00% | |
| 1.75 | 1.89 | 1.74 | 1.77 | +1.14% | |
| 1.70 | 1.76 | 1.66 | 1.75 | +2.94% | |
| 1.68 | 1.75 | 1.68 | 1.70 | +2.41% | |
| 1.79 | 1.85 | 1.61 | 1.66 | -7.26% | |
| 1.84 | 1.93 | 1.72 | 1.79 | -4.79% | |
| 1.85 | 1.94 | 1.77 | 1.88 | -3.98% | |
| 1.94 | 1.99 | 1.83 | 1.96 | -6.54% | |
| 1.80 | 2.13 | 1.76 | 2.10 | +7.99% | |
| 1.94 | 2.08 | 1.61 | 1.94 | -12.22% | |
| 2.39 | 2.40 | 2.11 | 2.21 | -4.74% | |
| 2.30 | 2.41 | 2.26 | 2.32 | +3.11% | |
| 2.40 | 2.40 | 2.19 | 2.25 | +5.14% | |
| 2.19 | 2.30 | 2.06 | 2.14 | -10.83% | |
| 2.40 | 2.47 | 2.39 | 2.40 | -3.42% | |
| 2.34 | 2.57 | 2.26 | 2.49 | +7.11% | |
| 2.46 | 2.66 | 2.14 | 2.32 | -11.11% | |
| 2.51 | 2.68 | 2.50 | 2.61 | +1.95% | |
| 2.45 | 2.65 | 1.96 | 2.56 | +7.56% | |
| 2.02 | 2.45 | 1.78 | 2.38 | +22.05% | |
| 2.20 | 2.20 | 1.70 | 1.95 | -14.47% | |
| 2.17 | 2.30 | 2.00 | 2.28 | -0.87% | |
| 2.21 | 2.50 | 2.20 | 2.30 | -6.88% | |
| 2.40 | 2.60 | 2.32 | 2.47 | -1.59% | |
| 2.61 | 2.71 | 2.37 | 2.51 | -2.71% | |
| 2.52 | 2.65 | 2.50 | 2.58 | -5.84% | |
| 2.72 | 2.85 | 2.70 | 2.74 | -4.53% | |
| 2.73 | 2.87 | 2.55 | 2.87 | -2.71% | |
| 2.39 | 3.29 | 2.34 | 2.95 | +18.95% | |
| 2.50 | 2.51 | 2.35 | 2.48 | -3.13% | |
| 2.49 | 2.56 | 2.43 | 2.56 | 0.00% | |
| 2.50 | 2.57 | 2.50 | 2.56 | 0.00% | |
| 2.56 | 2.63 | 2.50 | 2.56 | -3.76% | |
| 2.68 | 2.68 | 2.59 | 2.66 | -0.75% | |
| 2.66 | 2.69 | 2.55 | 2.68 | -1.11% | |
| 2.66 | 2.72 | 2.66 | 2.71 | +1.50% | |
| 2.66 | 2.86 | 2.66 | 2.67 | +0.38% | |
| 2.50 | 2.85 | 2.50 | 2.66 | -5.00% | |
| 3.05 | 3.10 | 2.55 | 2.80 | -8.20% | |
| 3.10 | 3.20 | 3.05 | 3.05 | -4.39% | |
| 2.88 | 3.20 | 2.78 | 3.19 | +5.63% | |
| 2.88 | 3.10 | 2.88 | 3.02 | +0.67% | |
| 2.79 | 3.00 | 2.60 | 3.00 | +10.29% | |
| 2.26 | 2.79 | 2.12 | 2.72 | +23.08% | |
| 2.32 | 2.33 | 2.20 | 2.21 | -1.78% | |
| 2.31 | 2.45 | 2.11 | 2.25 | -0.88% | |
| 2.40 | 2.40 | 2.25 | 2.27 | -1.30% | |
| 2.92 | 3.10 | 2.24 | 2.30 | -22.82% | |
| 2.79 | 3.16 | 2.79 | 2.98 | -4.18% | |
| 2.92 | 3.18 | 2.87 | 3.11 | +5.78% | |
| 3.00 | 3.00 | 2.80 | 2.94 | -2.00% | |
| 2.71 | 3.30 | 2.61 | 3.00 | +0.67% | |
| 2.93 | 3.08 | 2.68 | 2.98 | +1.02% | |
| 3.05 | 3.05 | 2.68 | 2.95 | -3.59% | |
| 3.00 | 3.09 | 2.59 | 3.06 | -2.24% | |
| 3.14 | 3.14 | 3.00 | 3.13 | +0.64% | |
| 2.67 | 3.12 | 2.67 | 3.11 | +9.12% | |
| 2.87 | 2.90 | 2.78 | 2.85 | -2.73% | |
| 3.28 | 3.28 | 2.78 | 2.93 | +0.69% | |
| 2.99 | 3.23 | 2.81 | 2.91 | -5.21% | |
| 3.30 | 3.30 | 3.00 | 3.07 | +2.68% | |
| 2.80 | 3.20 | 2.80 | 2.99 | 0.00% | |
| 3.10 | 3.18 | 2.95 | 2.99 | -4.47% | |
| 3.17 | 3.17 | 3.10 | 3.13 | -1.26% | |
| 3.15 | 3.21 | 3.15 | 3.17 | -3.94% | |
| 3.20 | 3.48 | 3.03 | 3.30 | +3.12% | |
| 3.17 | 3.32 | 2.88 | 3.20 | -3.90% | |
| 3.40 | 3.52 | 3.30 | 3.33 | -3.48% | |
| 3.41 | 3.50 | 3.41 | 3.45 | +1.17% | |
| 3.40 | 3.50 | 3.40 | 3.41 | +0.29% | |
| 3.31 | 3.56 | 3.31 | 3.40 | -0.58% | |
| 3.42 | 3.52 | 3.42 | 3.42 | 0.00% | |
| 3.30 | 3.69 | 3.30 | 3.42 | +1.48% | |
| 3.26 | 3.41 | 3.26 | 3.37 | +0.30% | |
| 3.40 | 3.40 | 3.34 | 3.36 | -1.75% | |
| 3.39 | 3.79 | 3.21 | 3.42 | -2.29% | |
| 3.29 | 3.86 | 3.29 | 3.50 | +5.74% | |
| 3.11 | 3.48 | 3.05 | 3.31 | +7.12% | |
| 3.15 | 3.20 | 3.00 | 3.09 | -1.90% | |
| 3.04 | 3.15 | 3.04 | 3.15 | +4.30% | |
| 2.82 | 3.04 | 2.80 | 3.02 | +4.86% | |
| 2.73 | 2.88 | 2.71 | 2.88 | +3.97% | |
| 2.80 | 2.89 | 2.60 | 2.77 | -4.15% | |
| 2.67 | 2.98 | 2.60 | 2.89 | +3.96% | |
| 2.65 | 2.78 | 2.60 | 2.78 | -0.71% | |
| 2.60 | 2.88 | 2.60 | 2.80 | -0.36% | |
| 2.74 | 2.81 | 2.70 | 2.81 | +4.07% | |
| 2.86 | 2.86 | 2.55 | 2.70 | -2.88% | |
| 2.76 | 2.90 | 2.47 | 2.78 | +6.11% | |
| 2.86 | 2.93 | 2.62 | 2.62 | -8.39% | |
| 2.96 | 3.00 | 2.80 | 2.86 | -3.70% | |
| 3.12 | 3.16 | 2.63 | 2.97 | -1.33% | |
| 3.29 | 3.30 | 3.00 | 3.01 | -0.99% | |
| 3.11 | 3.30 | 3.00 | 3.04 | -1.94% | |
| 3.08 | 3.16 | 3.00 | 3.10 | -1.90% | |
| 3.20 | 3.20 | 3.08 | 3.16 | -2.77% | |
| 3.29 | 3.30 | 3.20 | 3.25 | -1.52% | |
| 3.30 | 3.30 | 3.20 | 3.30 | +4.10% | |
| 3.21 | 3.21 | 3.01 | 3.17 | -0.31% | |
| 3.21 | 3.30 | 3.09 | 3.18 | -2.75% | |
| 3.11 | 3.27 | 3.00 | 3.27 | +7.21% | |
| 3.09 | 3.18 | 2.96 | 3.05 | -1.29% | |
| 3.13 | 3.19 | 3.01 | 3.09 | -1.59% | |
| 3.37 | 3.37 | 3.06 | 3.14 | -5.14% | |
| 3.30 | 3.40 | 3.30 | 3.31 | +0.61% | |
| 3.22 | 3.30 | 3.06 | 3.29 | +2.49% | |
| 3.30 | 3.30 | 3.20 | 3.21 | +2.23% | |
| 3.20 | 3.20 | 3.11 | 3.14 | +4.67% | |
| 3.01 | 3.18 | 3.00 | 3.00 | -1.64% | |
| 3.01 | 3.23 | 3.01 | 3.05 | 0.00% | |
| 3.11 | 3.42 | 3.00 | 3.05 | -5.57% | |
| 3.11 | 3.28 | 3.11 | 3.23 | +0.94% | |
| 3.21 | 3.37 | 3.20 | 3.20 | -5.88% | |
| 3.50 | 3.50 | 3.33 | 3.40 | -1.73% | |
| 3.40 | 3.70 | 3.40 | 3.46 | -0.29% | |
| 3.47 | 3.55 | 3.41 | 3.47 | -3.34% | |
| 3.42 | 3.61 | 3.40 | 3.59 | +1.99% | |
| 3.40 | 3.68 | 3.40 | 3.52 | -1.95% | |
| 3.65 | 3.65 | 3.50 | 3.59 | +0.56% | |
| 3.55 | 3.67 | 3.48 | 3.57 | +1.42% | |
| 3.46 | 3.56 | 3.46 | 3.52 | -1.12% | |
| 3.58 | 3.90 | 3.49 | 3.56 | -5.32% | |
| 3.80 | 3.84 | 3.68 | 3.76 | -2.84% | |
| 3.55 | 4.10 | 3.53 | 3.87 | +9.01% | |
| 3.94 | 3.96 | 3.51 | 3.55 | -10.58% | |
| 3.67 | 4.03 | 3.66 | 3.97 | +5.31% | |
| 3.85 | 3.85 | 3.67 | 3.77 | +1.07% | |
| 3.58 | 3.85 | 3.40 | 3.73 | +1.36% | |
| 3.44 | 4.54 | 3.10 | 3.68 | +6.36% | |
| 3.36 | 3.57 | 3.36 | 3.46 | 0.00% | |
| 3.51 | 3.67 | 3.32 | 3.46 | -5.72% | |
| 3.78 | 3.78 | 3.62 | 3.67 | -2.91% | |
| 3.40 | 3.90 | 3.40 | 3.78 | +7.08% | |
| 3.62 | 3.67 | 3.40 | 3.53 | -0.56% | |
| 4.04 | 4.40 | 3.31 | 3.55 | -11.25% | |
| 3.80 | 4.10 | 3.80 | 4.00 | -1.96% | |
| 4.08 | 4.20 | 4.05 | 4.08 | +0.74% | |
| 4.19 | 4.19 | 3.91 | 4.05 | -2.41% | |
| 4.30 | 4.32 | 4.01 | 4.15 | -0.95% | |
| 4.44 | 4.44 | 4.11 | 4.19 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SKK chart for longer ranges.