Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Skillsoft Corp (NY: SKIL )

9.250 +0.030 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 16.94 18.80 16.94 18.80 11,899 +2.12(+12.71%)
Oct 30, 2023 16.70 16.96 16.00 16.68 14,814 -0.02(-0.12%)
Oct 27, 2023 17.05 17.68 16.34 16.70 17,246 -0.05(-0.30%)
Oct 26, 2023 17.79 17.87 16.73 16.75 26,728 -1.15(-6.42%)
Oct 25, 2023 16.39 18.08 16.30 17.90 50,817 +0.91(+5.36%)
Oct 24, 2023 16.71 17.23 16.24 16.99 25,453 +0.45(+2.72%)
Oct 23, 2023 18.43 18.43 16.54 16.54 15,160 -1.80(-9.81%)
Oct 20, 2023 18.58 18.98 17.92 18.34 20,949 +0.03(+0.16%)
Oct 19, 2023 17.40 18.47 17.40 18.31 12,318 +0.69(+3.92%)
Oct 18, 2023 17.82 17.82 17.15 17.62 12,350 +0.11(+0.63%)
Oct 17, 2023 16.38 17.80 16.38 17.51 10,839 +0.90(+5.42%)
Oct 16, 2023 17.19 17.22 15.42 16.61 24,801 -0.53(-3.09%)
Oct 13, 2023 19.50 20.10 17.01 17.14 17,751 -2.44(-12.46%)
Oct 12, 2023 18.96 20.80 18.96 19.58 20,623 +0.78(+4.15%)
Oct 11, 2023 17.04 19.00 17.04 18.80 18,487 +1.64(+9.56%)
Oct 10, 2023 16.17 17.37 16.05 17.16 21,220 +0.99(+6.12%)
Oct 09, 2023 14.07 17.13 14.07 16.17 35,288 +2.22(+15.91%)
Oct 06, 2023 14.02 14.30 13.85 13.95 30,795 -0.20(-1.41%)
Oct 05, 2023 14.95 14.95 14.08 14.15 16,706 -0.92(-6.10%)
Oct 04, 2023 15.84 16.05 15.00 15.07 32,038 -0.78(-4.92%)
Oct 03, 2023 16.69 16.69 15.51 15.85 21,945 -1.03(-6.10%)
Oct 02, 2023 16.49 17.60 15.34 16.88 37,312 +15.99(+1804.33%)
Sep 29, 2023 0.9072 0.9400 0.8523 0.8864 338,138 -0.02(-1.81%)
Sep 28, 2023 0.9300 0.9300 0.8758 0.9027 97,387 -0.01(-1.20%)
Sep 27, 2023 0.9202 0.9499 0.8800 0.9137 146,174 -0.00(-0.12%)
Sep 26, 2023 0.9027 0.9700 0.9000 0.9148 103,810 -0.01(-1.56%)
Sep 25, 2023 0.9700 0.9500 0.9100 0.9293 143,995 -0.03(-2.99%)
Sep 22, 2023 1.000 1.000 0.9250 0.9579 174,326 -0.03(-2.99%)
Sep 21, 2023 1.000 1.010 0.9704 0.9874 180,285 -0.04(-4.14%)
Sep 20, 2023 1.040 1.040 0.9500 1.030 459,427 -0.04(-3.74%)
Sep 19, 2023 1.090 1.100 1.040 1.070 117,813 -0.01(-0.93%)
Sep 18, 2023 1.110 1.150 1.060 1.080 187,481 -0.04(-3.57%)
Sep 15, 2023 1.100 1.170 1.050 1.120 1,235,146 +0.04(+3.70%)
Sep 14, 2023 1.110 1.140 1.050 1.080 259,886 -0.01(-0.92%)
Sep 13, 2023 1.150 1.150 1.080 1.090 194,690 -0.03(-2.68%)
Sep 12, 2023 1.230 1.250 1.110 1.120 586,428 -0.12(-9.68%)
Sep 11, 2023 1.240 1.300 1.220 1.240 725,741 -0.01(-0.80%)
Sep 08, 2023 1.280 1.320 1.230 1.250 211,406 -0.01(-0.79%)
Sep 07, 2023 1.290 1.310 1.240 1.260 329,142 -0.01(-0.79%)
Sep 06, 2023 1.320 1.335 1.260 1.270 85,244 -0.05(-3.79%)
Sep 05, 2023 1.290 1.340 1.265 1.320 75,044 +0.02(+1.54%)
Sep 01, 2023 1.330 1.350 1.280 1.300 130,117 -0.01(-0.76%)
Aug 31, 2023 1.360 1.365 1.290 1.310 202,202 -0.06(-4.38%)
Aug 30, 2023 1.350 1.390 1.331 1.370 90,127 +0.00(+0.00%)
Aug 29, 2023 1.360 1.400 1.330 1.370 137,022 +0.01(+0.74%)
Aug 28, 2023 1.300 1.370 1.300 1.360 72,882 +0.07(+5.43%)
Aug 25, 2023 1.280 1.310 1.250 1.290 73,322 +0.00(+0.00%)
Aug 24, 2023 1.300 1.320 1.280 1.290 190,676 -0.02(-1.53%)
Aug 23, 2023 1.270 1.330 1.260 1.310 78,336 +0.03(+2.34%)
Aug 22, 2023 1.260 1.300 1.260 1.280 77,994 +0.01(+0.79%)
Aug 21, 2023 1.310 1.310 1.260 1.270 84,274 -0.01(-0.78%)
Aug 18, 2023 1.270 1.310 1.250 1.280 103,826 +0.00(+0.00%)
Aug 17, 2023 1.250 1.300 1.250 1.280 160,479 +0.03(+2.40%)
Aug 16, 2023 1.350 1.350 1.250 1.250 107,995 -0.08(-6.02%)
Aug 15, 2023 1.350 1.380 1.310 1.330 99,515 -0.05(-3.62%)
Aug 14, 2023 1.330 1.380 1.315 1.380 108,110 +0.02(+1.47%)
Aug 11, 2023 1.300 1.376 1.300 1.360 78,284 +0.04(+3.03%)
Aug 10, 2023 1.340 1.370 1.300 1.320 130,853 +0.01(+0.76%)
Aug 09, 2023 1.300 1.310 1.270 1.310 93,533 -0.01(-0.76%)
Aug 08, 2023 1.290 1.335 1.280 1.320 127,261 +0.01(+0.76%)
Aug 07, 2023 1.350 1.350 1.300 1.310 120,973 -0.04(-2.96%)
Aug 04, 2023 1.360 1.410 1.340 1.350 119,751 -0.06(-4.26%)
Aug 03, 2023 1.350 1.420 1.330 1.410 252,573 +0.06(+4.44%)
Aug 02, 2023 1.340 1.370 1.320 1.350 394,799 +0.01(+0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.