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: 4:00 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 (%)
Nov 30, 2021 11.77 11.84 11.62 11.74 1,493,701 -0.14(-1.18%)
Nov 29, 2021 11.98 12.00 11.84 11.88 140,747 -0.07(-0.59%)
Nov 26, 2021 11.87 11.97 11.77 11.95 100,696 -0.08(-0.67%)
Nov 24, 2021 11.87 12.13 11.74 12.03 180,103 +0.13(+1.09%)
Nov 23, 2021 11.99 12.17 11.55 11.90 447,083 -0.08(-0.67%)
Nov 22, 2021 12.34 12.45 11.92 11.98 391,975 -0.34(-2.76%)
Nov 19, 2021 12.19 12.38 12.14 12.32 303,409 +0.12(+0.98%)
Nov 18, 2021 12.40 12.32 12.19 12.20 175,012 -0.17(-1.37%)
Nov 17, 2021 12.68 12.68 12.30 12.37 204,575 -0.40(-3.13%)
Nov 16, 2021 12.75 12.79 12.38 12.77 320,767 -0.05(-0.39%)
Nov 15, 2021 12.69 12.87 12.54 12.82 242,738 +0.20(+1.58%)
Nov 12, 2021 12.15 12.62 12.14 12.62 490,469 +0.50(+4.13%)
Nov 11, 2021 12.31 12.35 12.10 12.12 181,093 -0.20(-1.62%)
Nov 10, 2021 12.32 12.32 170,498 -0.03(-0.24%)
Nov 09, 2021 12.35 12.41 12.26 12.35 120,151 +0.02(+0.16%)
Nov 08, 2021 12.33 12.38 12.20 12.33 262,566 +0.00(+0.00%)
Nov 05, 2021 12.30 12.41 12.22 12.33 319,160 +0.06(+0.49%)
Nov 04, 2021 12.33 12.34 12.20 12.27 203,875 +0.03(+0.25%)
Nov 03, 2021 12.10 12.32 12.10 12.24 164,642 +0.12(+0.99%)
Nov 02, 2021 12.16 12.24 12.04 12.12 200,857 -0.11(-0.90%)
Nov 01, 2021 12.11 12.27 12.13 12.23 320,013 +0.10(+0.82%)
Oct 29, 2021 12.13 12.19 12.02 12.13 146,184 +0.01(+0.08%)
Oct 28, 2021 12.14 12.21 12.04 12.12 266,165 +0.02(+0.17%)
Oct 27, 2021 12.56 12.56 12.05 12.10 185,040 -0.44(-3.51%)
Oct 26, 2021 12.31 12.54 301,423 +0.21(+1.70%)
Oct 25, 2021 12.02 12.46 12.02 12.33 257,284 +0.21(+1.73%)
Oct 22, 2021 12.29 12.31 12.02 12.12 224,202 -0.18(-1.46%)
Oct 21, 2021 12.44 12.44 12.16 12.30 173,414 -0.22(-1.76%)
Oct 20, 2021 12.71 12.71 12.50 12.52 287,495 -0.17(-1.34%)
Oct 19, 2021 12.68 12.75 12.55 12.69 424,711 +0.03(+0.24%)
Oct 18, 2021 12.58 12.75 12.38 12.66 299,536 +0.02(+0.16%)
Oct 15, 2021 12.70 12.80 12.57 12.64 451,083 -0.03(-0.24%)
Oct 14, 2021 12.57 12.77 12.53 12.67 571,105 +0.12(+0.96%)
Oct 13, 2021 12.29 12.57 12.27 12.55 331,625 +0.28(+2.28%)
Oct 12, 2021 12.13 12.28 12.09 12.27 317,013 +0.17(+1.40%)
Oct 11, 2021 12.02 12.28 12.02 12.10 248,119 +0.02(+0.17%)
Oct 08, 2021 12.09 12.15 11.99 12.08 146,850 -0.04(-0.33%)
Oct 07, 2021 12.07 12.21 12.03 12.12 186,228 +0.09(+0.75%)
Oct 06, 2021 11.97 12.07 11.75 12.03 402,867 -0.02(-0.17%)
Oct 05, 2021 11.91 12.08 11.77 12.05 366,575 +0.17(+1.43%)
Oct 04, 2021 11.86 11.97 11.72 11.88 472,619 +0.05(+0.42%)
Oct 01, 2021 11.74 11.88 11.48 11.83 511,026 +0.14(+1.20%)
Sep 30, 2021 11.46 11.73 11.43 11.69 493,552 +0.17(+1.48%)
Sep 29, 2021 11.46 11.60 11.36 11.52 433,720 +0.03(+0.26%)
Sep 28, 2021 11.24 11.64 11.13 11.49 325,537 +0.21(+1.86%)
Sep 27, 2021 11.26 11.44 11.16 11.28 254,884 -0.02(-0.18%)
Sep 24, 2021 11.37 11.57 11.21 11.30 250,563 -0.14(-1.22%)
Sep 23, 2021 11.11 11.52 11.06 11.44 764,909 +0.31(+2.79%)
Sep 22, 2021 11.10 11.40 11.01 11.13 601,761 +0.42(+3.92%)
Sep 21, 2021 10.61 10.77 10.58 10.71 1,101,693 +0.20(+1.90%)
Sep 20, 2021 10.45 10.64 10.32 10.51 1,009,652 -0.15(-1.41%)
Sep 17, 2021 10.38 10.78 10.29 10.66 4,040,825 +0.16(+1.52%)
Sep 16, 2021 10.28 10.63 10.27 10.50 892,492 +0.13(+1.25%)
Sep 15, 2021 10.25 10.62 10.17 10.37 1,932,632 +0.37(+3.70%)
Sep 14, 2021 10.14 10.24 9.930 10.00 821,695 -0.09(-0.89%)
Sep 13, 2021 10.09 10.11 9.875 10.09 406,224 +0.04(+0.40%)
Sep 10, 2021 9.970 10.11 9.970 10.05 454,219 +0.05(+0.50%)
Sep 09, 2021 9.910 10.12 9.870 10.00 549,016 +0.16(+1.63%)
Sep 08, 2021 10.10 10.10 9.820 9.840 289,771 -0.24(-2.38%)
Sep 07, 2021 10.03 10.24 9.930 10.08 521,628 +0.15(+1.51%)
Sep 03, 2021 10.14 10.17 9.910 9.930 297,600 -0.22(-2.17%)
Sep 02, 2021 9.850 10.16 9.560 10.15 519,070 +0.36(+3.68%)
Sep 01, 2021 9.740 9.885 9.620 9.790 214,526 +0.11(+1.14%)
Aug 31, 2021 9.440 9.680 9.350 9.680 208,425 +0.24(+2.54%)
Aug 30, 2021 9.550 9.580 9.000 9.440 217,420 -0.09(-0.94%)
Aug 27, 2021 9.280 9.580 9.190 9.530 310,769 +0.36(+3.93%)
Aug 26, 2021 9.200 9.370 9.090 9.170 148,955 +0.00(+0.00%)
Aug 25, 2021 9.230 9.250 9.030 9.170 135,349 -0.08(-0.86%)
Aug 24, 2021 9.020 9.390 9.020 9.250 276,591 +0.20(+2.21%)
Aug 23, 2021 8.860 9.060 8.690 9.050 259,800 +0.15(+1.69%)
Aug 20, 2021 8.950 9.005 8.790 8.900 132,869 +0.00(+0.00%)
Aug 19, 2021 8.900 8.970 8.720 8.900 248,586 +0.06(+0.68%)
Aug 18, 2021 9.200 9.310 8.800 8.840 184,545 -0.30(-3.28%)
Aug 17, 2021 9.190 9.310 8.840 9.140 244,334 -0.14(-1.51%)
Aug 16, 2021 9.430 9.480 9.250 9.280 203,294 -0.10(-1.07%)
Aug 13, 2021 9.400 9.460 9.120 9.380 208,490 +0.04(+0.43%)
Aug 12, 2021 9.220 9.465 9.200 9.340 406,511 -0.06(-0.64%)
Aug 11, 2021 9.560 9.690 9.400 9.400 403,496 -0.13(-1.36%)
Aug 10, 2021 9.790 9.875 9.485 9.530 454,248 -0.23(-2.36%)
Aug 09, 2021 9.300 9.770 9.270 9.760 337,245 +0.47(+5.06%)
Aug 06, 2021 9.200 9.350 9.080 9.290 115,368 +0.26(+2.88%)
Aug 05, 2021 8.990 9.110 8.820 9.030 278,834 +0.04(+0.44%)
Aug 04, 2021 8.680 9.290 8.680 8.990 371,280 +0.35(+4.05%)
Aug 03, 2021 8.680 8.790 8.570 8.640 388,357 -0.17(-1.93%)
Aug 02, 2021 8.690 8.900 8.560 8.810 552,268 +0.11(+1.26%)
Jul 30, 2021 8.680 8.910 8.650 8.700 255,388 -0.02(-0.23%)
Jul 29, 2021 8.820 9.000 8.660 8.720 499,359 -0.13(-1.47%)
Jul 28, 2021 9.000 9.150 8.840 8.850 475,426 -0.20(-2.21%)
Jul 27, 2021 9.270 9.330 9.000 9.050 523,929 -0.22(-2.37%)
Jul 26, 2021 9.370 9.510 9.200 9.270 274,253 -0.09(-0.96%)
Jul 23, 2021 9.320 9.430 9.230 9.360 172,002 -0.01(-0.11%)
Jul 22, 2021 9.400 9.480 9.270 9.370 255,082 -0.02(-0.21%)
Jul 21, 2021 9.230 9.420 9.210 9.390 324,719 +0.20(+2.18%)
Jul 20, 2021 9.200 9.380 9.120 9.190 209,177 +0.09(+0.99%)
Jul 19, 2021 9.230 9.300 9.020 9.100 319,350 -0.25(-2.67%)
Jul 16, 2021 9.270 9.390 9.240 9.350 226,821 +0.09(+0.97%)
Jul 15, 2021 9.040 9.470 9.010 9.260 393,719 +0.18(+1.98%)
Jul 14, 2021 9.250 9.320 9.000 9.080 446,240 -0.25(-2.68%)
Jul 13, 2021 9.320 9.440 9.290 9.330 401,458 -0.07(-0.74%)
Jul 12, 2021 9.380 9.460 9.310 9.400 160,032 -0.02(-0.21%)
Jul 09, 2021 9.660 9.660 9.400 9.420 181,034 -0.09(-0.95%)
Jul 08, 2021 9.300 9.720 9.259 9.510 167,929 +0.11(+1.17%)
Jul 07, 2021 10.03 10.17 9.210 9.400 525,214 -0.85(-8.29%)
Jul 06, 2021 10.11 10.34 10.11 10.25 351,165 +0.15(+1.49%)
Jul 02, 2021 10.06 10.17 9.890 10.10 255,708 +0.09(+0.90%)
Jul 01, 2021 10.00 10.17 9.910 10.01 234,495 +0.16(+1.62%)
Jun 30, 2021 9.920 9.970 9.610 9.850 234,974 -0.05(-0.51%)
Jun 29, 2021 9.770 10.03 9.760 9.900 263,276 +0.13(+1.33%)
Jun 28, 2021 9.840 9.910 9.680 9.770 211,420 -0.08(-0.81%)
Jun 25, 2021 9.970 10.00 9.850 9.850 355,259 -0.15(-1.50%)
Jun 24, 2021 10.00 10.06 9.480 10.00 755,194 +0.24(+2.46%)
Jun 23, 2021 9.980 9.980 9.705 9.760 281,485 -0.22(-2.20%)
Jun 22, 2021 9.890 10.60 9.747 9.980 1,223,368 +0.63(+6.74%)
Jun 21, 2021 9.600 9.610 9.300 9.350 423,989 -0.22(-2.30%)
Jun 18, 2021 9.520 9.650 9.325 9.570 632,975 -0.03(-0.31%)
Jun 17, 2021 9.700 9.790 9.500 9.600 402,022 -0.10(-1.03%)
Jun 16, 2021 9.750 9.980 9.560 9.700 622,834 -0.08(-0.82%)
Jun 15, 2021 10.55 10.60 9.760 9.780 1,174,951 -0.82(-7.74%)
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.