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

Skillsoft Corp (NY: SKIL )

7.100 -0.040 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
May 09, 2024 7.200 7.337 7.000 7.100 77,256 -0.04(-0.56%)
May 08, 2024 7.230 7.370 6.980 7.140 53,148 -0.26(-3.51%)
May 07, 2024 7.050 7.685 6.840 7.400 69,237 +0.28(+3.93%)
May 06, 2024 7.270 7.321 6.800 7.120 69,714 -0.12(-1.66%)
May 03, 2024 7.320 7.447 7.180 7.240 46,306 +0.06(+0.84%)
May 02, 2024 7.540 7.611 7.050 7.180 40,052 -0.29(-3.88%)
May 01, 2024 7.190 7.580 7.190 7.470 51,336 +0.28(+3.89%)
Apr 30, 2024 7.180 7.530 7.150 7.190 52,274 -0.07(-0.96%)
Apr 29, 2024 7.140 7.957 7.033 7.260 88,639 +0.01(+0.14%)
Apr 26, 2024 6.750 8.760 6.750 7.250 264,342 +0.45(+6.62%)
Apr 25, 2024 8.250 8.490 6.630 6.800 126,705 -1.80(-20.93%)
Apr 24, 2024 5.850 8.900 5.780 8.600 480,492 +2.89(+50.61%)
Apr 23, 2024 5.510 5.880 5.422 5.710 31,866 +0.14(+2.51%)
Apr 22, 2024 5.330 5.640 5.090 5.570 73,625 +0.23(+4.31%)
Apr 19, 2024 5.360 5.550 5.120 5.340 70,912 -0.13(-2.38%)
Apr 18, 2024 5.910 5.910 5.264 5.470 83,607 -0.31(-5.36%)
Apr 17, 2024 5.500 6.060 5.110 5.780 189,400 +0.33(+6.06%)
Apr 16, 2024 7.150 7.580 5.400 5.450 260,017 -3.75(-40.76%)
Apr 15, 2024 8.890 9.990 8.650 9.200 142,479 +0.51(+5.87%)
Apr 12, 2024 8.880 9.024 8.550 8.690 13,936 -0.41(-4.51%)
Apr 11, 2024 8.990 9.310 8.920 9.100 16,330 +0.09(+1.00%)
Apr 10, 2024 8.950 9.210 8.655 9.010 21,101 -0.33(-3.53%)
Apr 09, 2024 9.380 9.551 9.200 9.340 18,695 -0.09(-0.95%)
Apr 08, 2024 8.870 9.800 8.752 9.430 15,416 +0.56(+6.31%)
Apr 05, 2024 8.850 9.200 8.520 8.870 35,136 +0.02(+0.23%)
Apr 04, 2024 9.100 9.270 8.835 8.850 44,955 -0.10(-1.12%)
Apr 03, 2024 8.990 9.380 8.810 8.950 43,372 -0.25(-2.72%)
Apr 02, 2024 9.240 9.530 9.040 9.200 10,873 -0.26(-2.75%)
Apr 01, 2024 8.670 9.630 8.670 9.460 30,852 +0.46(+5.11%)
Mar 28, 2024 8.840 9.360 8.840 9.000 18,640 +0.07(+0.78%)
Mar 27, 2024 8.730 9.230 8.635 8.930 17,286 +0.21(+2.41%)
Mar 26, 2024 8.750 8.850 8.450 8.720 52,240 +0.12(+1.40%)
Mar 25, 2024 8.830 9.080 8.600 8.600 34,545 -0.28(-3.15%)
Mar 22, 2024 8.750 9.100 8.170 8.880 66,178 +0.14(+1.60%)
Mar 21, 2024 9.610 9.610 8.080 8.740 39,846 -0.64(-6.82%)
Mar 20, 2024 8.110 9.627 7.992 9.380 71,487 +1.30(+16.09%)
Mar 19, 2024 8.260 8.640 7.370 8.080 76,402 -0.36(-4.27%)
Mar 18, 2024 9.390 9.500 8.160 8.440 50,886 -0.92(-9.83%)
Mar 15, 2024 10.64 11.10 9.010 9.360 79,835 -1.27(-11.95%)
Mar 14, 2024 11.47 11.49 10.13 10.63 67,997 -0.89(-7.73%)
Mar 13, 2024 11.36 11.67 11.36 11.52 16,507 +0.12(+1.05%)
Mar 12, 2024 11.74 11.79 11.36 11.40 21,331 -0.41(-3.47%)
Mar 11, 2024 11.85 11.93 11.36 11.81 23,724 +0.06(+0.51%)
Mar 08, 2024 11.77 12.02 11.38 11.75 16,618 +0.23(+2.00%)
Mar 07, 2024 11.34 11.76 11.22 11.52 13,905 +0.23(+2.04%)
Mar 06, 2024 11.31 11.72 11.01 11.29 21,234 +0.09(+0.80%)
Mar 05, 2024 11.26 11.69 10.65 11.20 26,002 -0.34(-2.95%)
Mar 04, 2024 11.77 12.07 11.01 11.54 32,999 -0.26(-2.20%)
Mar 01, 2024 12.20 12.20 11.77 11.80 21,135 -0.40(-3.28%)
Feb 29, 2024 12.17 12.58 11.90 12.20 14,194 +0.21(+1.75%)
Feb 28, 2024 12.16 12.49 11.81 11.99 18,482 -0.36(-2.91%)
Feb 27, 2024 12.00 12.50 12.00 12.35 23,900 +0.39(+3.26%)
Feb 26, 2024 11.65 12.00 11.52 11.96 30,496 +0.12(+1.01%)
Feb 23, 2024 11.89 12.07 11.70 11.84 24,345 -0.19(-1.58%)
Feb 22, 2024 11.73 12.25 11.73 12.03 27,284 +0.12(+1.01%)
Feb 21, 2024 12.12 12.63 11.47 11.91 40,008 -0.24(-1.98%)
Feb 20, 2024 12.11 12.71 12.05 12.15 49,794 -0.35(-2.80%)
Feb 16, 2024 13.03 13.22 12.27 12.50 31,724 -0.66(-5.02%)
Feb 15, 2024 12.67 13.35 12.33 13.16 20,072 +0.50(+3.95%)
Feb 14, 2024 12.32 12.86 11.88 12.66 25,018 +0.47(+3.86%)
Feb 13, 2024 13.00 13.53 12.05 12.19 34,867 -1.36(-10.04%)
Feb 12, 2024 12.76 13.69 12.76 13.55 26,084 +0.75(+5.86%)
Feb 09, 2024 12.56 12.95 12.28 12.80 11,586 +0.49(+3.98%)
Feb 08, 2024 12.00 12.45 12.00 12.31 23,505 +0.18(+1.48%)
Feb 07, 2024 12.42 12.42 11.84 12.13 44,004 -0.37(-2.96%)
Feb 06, 2024 12.53 12.53 11.87 12.50 21,571 +0.14(+1.13%)
Feb 05, 2024 13.13 13.25 11.77 12.36 89,382 -0.92(-6.93%)
Feb 02, 2024 14.68 14.80 13.09 13.28 50,285 -1.66(-11.11%)
Feb 01, 2024 14.16 15.21 13.82 14.94 47,460 +0.92(+6.56%)
Jan 31, 2024 14.03 15.16 13.71 14.02 38,425 -0.17(-1.20%)
Jan 30, 2024 15.09 15.66 14.00 14.19 43,625 -1.11(-7.25%)
Jan 29, 2024 14.73 15.30 14.10 15.30 41,593 +0.34(+2.27%)
Jan 26, 2024 14.82 15.36 14.70 14.96 21,252 +0.05(+0.34%)
Jan 25, 2024 14.60 15.05 14.60 14.91 27,700 +0.37(+2.54%)
Jan 24, 2024 15.41 15.41 14.37 14.54 13,867 -0.85(-5.52%)
Jan 23, 2024 15.32 15.80 14.85 15.39 21,705 +0.35(+2.33%)
Jan 22, 2024 14.22 15.14 14.19 15.04 29,904 +0.74(+5.17%)
Jan 19, 2024 14.26 14.46 13.20 14.30 34,815 +0.16(+1.13%)
Jan 18, 2024 14.45 15.13 13.96 14.14 50,785 -0.23(-1.60%)
Jan 17, 2024 15.09 15.11 14.26 14.37 13,753 -1.01(-6.57%)
Jan 16, 2024 14.95 15.94 14.83 15.38 42,100 -0.03(-0.19%)
Jan 12, 2024 15.21 15.69 14.73 15.41 36,695 +0.25(+1.65%)
Jan 11, 2024 15.40 16.20 15.10 15.16 50,951 -0.27(-1.75%)
Jan 10, 2024 15.68 16.60 15.27 15.43 37,614 -0.31(-1.97%)
Jan 09, 2024 16.28 17.39 15.52 15.74 44,879 -0.71(-4.32%)
Jan 08, 2024 15.52 16.45 15.52 16.45 38,652 +0.93(+5.99%)
Jan 05, 2024 15.37 15.65 14.84 15.52 33,991 +0.15(+0.98%)
Jan 04, 2024 16.13 16.13 14.51 15.37 42,848 -0.77(-4.77%)
Jan 03, 2024 16.96 16.96 16.12 16.14 16,611 -0.81(-4.78%)
Jan 02, 2024 17.47 17.90 16.55 16.95 21,476 -0.63(-3.58%)
Dec 29, 2023 17.30 18.00 17.20 17.58 16,400 +0.01(+0.06%)
Dec 28, 2023 17.40 18.11 17.40 17.57 22,831 +0.00(+0.00%)
Dec 27, 2023 16.92 17.64 16.92 17.57 28,735 +0.41(+2.39%)
Dec 26, 2023 16.07 17.25 16.07 17.16 39,786 +0.77(+4.70%)
Dec 22, 2023 15.84 17.20 15.52 16.39 38,297 +0.65(+4.13%)
Dec 21, 2023 15.50 16.25 15.40 15.74 33,878 +0.26(+1.68%)
Dec 20, 2023 15.45 16.10 14.74 15.48 52,310 +0.18(+1.18%)
Dec 19, 2023 15.54 15.86 15.15 15.30 24,277 -0.48(-3.04%)
Dec 18, 2023 16.23 16.84 15.39 15.78 41,928 -0.37(-2.29%)
Dec 15, 2023 16.74 17.11 15.88 16.15 93,984 -1.48(-8.39%)
Dec 14, 2023 16.46 18.06 16.46 17.63 53,734 +0.98(+5.89%)
Dec 13, 2023 15.73 16.65 15.66 16.65 30,556 +0.78(+4.91%)
Dec 12, 2023 16.08 16.30 15.46 15.87 30,105 -0.29(-1.79%)
Dec 11, 2023 16.75 17.44 15.20 16.16 87,189 -0.59(-3.52%)
Dec 08, 2023 16.70 17.20 16.16 16.75 34,839 +0.05(+0.30%)
Dec 07, 2023 15.99 17.30 15.99 16.70 34,958 +0.63(+3.92%)
Dec 06, 2023 16.41 17.33 15.74 16.07 52,622 -1.14(-6.62%)
Dec 05, 2023 18.01 18.33 16.70 17.21 87,245 -0.78(-4.34%)
Dec 04, 2023 17.83 19.28 17.83 17.99 38,011 +0.06(+0.33%)
Dec 01, 2023 18.88 19.14 17.77 17.93 60,005 -1.21(-6.32%)
Nov 30, 2023 18.44 19.68 18.02 19.14 27,616 +0.38(+2.03%)
Nov 29, 2023 18.70 19.48 17.98 18.76 33,917 +0.56(+3.08%)
Nov 28, 2023 19.07 19.07 18.07 18.20 3,622 -0.74(-3.91%)
Nov 27, 2023 19.42 20.20 18.90 18.94 10,273 -0.59(-3.02%)
Nov 24, 2023 19.34 19.55 18.38 19.53 8,823 -0.31(-1.56%)
Nov 22, 2023 20.00 20.00 19.70 19.84 5,208 -0.12(-0.60%)
Nov 21, 2023 20.16 20.16 19.70 19.96 10,030 -0.53(-2.59%)
Nov 20, 2023 18.43 20.87 18.37 20.49 23,013 +2.05(+11.12%)
Nov 17, 2023 18.92 18.92 17.90 18.44 18,780 -0.24(-1.28%)
Nov 16, 2023 19.23 19.23 17.66 18.68 31,101 -0.83(-4.25%)
Nov 15, 2023 18.35 20.40 18.33 19.51 232,564 +0.79(+4.22%)
Nov 14, 2023 18.71 19.03 17.80 18.72 18,399 +0.68(+3.77%)
Nov 13, 2023 17.72 18.09 17.34 18.04 11,307 -0.12(-0.66%)
Nov 10, 2023 17.96 18.36 16.82 18.16 14,477 +0.64(+3.65%)
Nov 09, 2023 19.10 19.10 17.00 17.52 18,433 -1.38(-7.30%)
Nov 08, 2023 18.69 19.10 18.29 18.90 12,702 +0.30(+1.61%)
Nov 07, 2023 18.46 19.02 17.75 18.60 7,631 +0.11(+0.59%)
Nov 06, 2023 18.85 19.25 18.25 18.49 10,783 -0.09(-0.48%)
Nov 03, 2023 18.64 19.53 18.10 18.58 22,671 +0.03(+0.16%)
Nov 02, 2023 17.43 18.75 17.43 18.55 16,964 +1.31(+7.60%)
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.