Skip to main content

Skillsoft Corp (NY: SKIL )

9.150 +0.220 (+2.46%)
Streaming Delayed Price Updated: 9:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.