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

Skillsoft Corp (NY: SKIL )

8.603 +0.593 (+7.40%)
Streaming Delayed Price Updated: 11:03 AM EDT, May 14, 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 (%)
Mar 31, 2022 6.180 6.210 6.000 6.040 357,050 -0.19(-3.05%)
Mar 30, 2022 6.330 6.380 6.170 6.230 292,482 -0.14(-2.20%)
Mar 29, 2022 6.750 6.790 6.361 6.370 373,105 -0.31(-4.64%)
Mar 28, 2022 6.360 6.760 6.350 6.680 452,936 +0.31(+4.87%)
Mar 25, 2022 6.830 6.930 6.260 6.370 275,849 -0.48(-7.01%)
Mar 24, 2022 6.800 6.900 6.750 6.850 224,347 +0.09(+1.33%)
Mar 23, 2022 6.910 7.000 6.710 6.760 264,393 -0.24(-3.43%)
Mar 22, 2022 6.660 7.080 6.660 7.000 429,254 +0.38(+5.74%)
Mar 21, 2022 6.720 6.770 6.545 6.620 220,300 -0.17(-2.50%)
Mar 18, 2022 6.700 6.820 6.500 6.790 459,870 +0.13(+1.95%)
Mar 17, 2022 6.380 6.745 6.360 6.660 262,351 +0.23(+3.58%)
Mar 16, 2022 6.100 6.430 6.100 6.430 293,852 +0.38(+6.28%)
Mar 15, 2022 5.930 6.500 5.895 6.050 862,915 +0.16(+2.72%)
Mar 14, 2022 6.010 6.090 5.830 5.890 1,241,763 -0.13(-2.16%)
Mar 11, 2022 6.030 6.055 5.820 6.020 202,565 +0.00(+0.00%)
Mar 10, 2022 6.190 6.190 5.960 6.020 177,637 -0.14(-2.27%)
Mar 09, 2022 5.990 6.310 5.990 6.160 166,423 +0.27(+4.58%)
Mar 08, 2022 5.770 6.120 5.730 5.890 433,698 +0.12(+2.08%)
Mar 07, 2022 5.970 6.110 5.740 5.770 513,466 -0.30(-4.94%)
Mar 04, 2022 6.150 6.290 5.970 6.070 253,266 -0.13(-2.10%)
Mar 03, 2022 6.400 6.460 6.160 6.200 157,038 -0.17(-2.67%)
Mar 02, 2022 6.340 6.410 6.200 6.370 183,051 +0.03(+0.47%)
Mar 01, 2022 6.440 6.530 6.270 6.340 207,789 -0.14(-2.16%)
Feb 28, 2022 6.410 6.580 6.370 6.480 329,889 +0.02(+0.31%)
Feb 25, 2022 6.240 6.470 6.290 6.460 321,954 +0.23(+3.69%)
Feb 24, 2022 5.560 6.240 5.550 6.230 399,036 +0.47(+8.16%)
Feb 23, 2022 5.950 5.960 5.730 5.760 320,098 -0.16(-2.70%)
Feb 22, 2022 6.030 6.130 5.780 5.920 428,377 -0.18(-2.95%)
Feb 18, 2022 6.100 0 +0.06(+0.99%)
Feb 17, 2022 6.220 6.310 6.040 6.040 353,062 -0.21(-3.36%)
Feb 16, 2022 6.360 6.380 6.185 6.250 434,734 -0.15(-2.34%)
Feb 15, 2022 6.340 6.458 6.180 6.400 393,538 +0.13(+2.07%)
Feb 14, 2022 6.320 6.460 6.240 6.270 330,777 -0.11(-1.72%)
Feb 11, 2022 6.540 6.590 6.330 6.380 214,563 -0.15(-2.30%)
Feb 10, 2022 6.570 6.790 6.510 6.530 195,847 -0.18(-2.68%)
Feb 09, 2022 6.870 6.960 6.560 6.710 454,742 -0.12(-1.76%)
Feb 08, 2022 6.680 6.870 6.650 6.830 204,115 +0.07(+1.04%)
Feb 07, 2022 6.760 6.940 6.740 6.760 150,392 -0.03(-0.44%)
Feb 04, 2022 6.690 6.850 6.670 6.790 182,972 +0.07(+1.04%)
Feb 03, 2022 6.940 6.670 6.720 432,104 -0.34(-4.82%)
Feb 02, 2022 7.610 7.645 7.000 7.060 262,812 -0.53(-6.98%)
Feb 01, 2022 7.480 7.590 7.285 7.590 877,065 +0.17(+2.29%)
Jan 31, 2022 7.190 7.480 7.420 399,241 +0.28(+3.92%)
Jan 28, 2022 6.930 7.145 6.770 7.140 513,941 +0.26(+3.78%)
Jan 27, 2022 7.290 7.320 6.860 6.880 612,186 -0.37(-5.10%)
Jan 26, 2022 7.290 7.445 7.200 7.250 385,836 +0.02(+0.28%)
Jan 25, 2022 7.240 7.390 7.150 7.230 374,825 -0.12(-1.63%)
Jan 24, 2022 7.150 7.610 7.130 7.350 733,175 +0.09(+1.24%)
Jan 21, 2022 7.350 7.590 7.250 7.260 580,951 -0.19(-2.55%)
Jan 20, 2022 7.760 7.960 7.420 7.450 1,605,857 -0.27(-3.50%)
Jan 19, 2022 7.600 7.730 7.480 7.720 771,973 +0.14(+1.85%)
Jan 18, 2022 7.690 7.740 7.540 7.580 528,671 -0.25(-3.19%)
Jan 14, 2022 7.830 0 +0.17(+2.22%)
Jan 13, 2022 8.160 8.160 7.610 7.660 620,610 -0.49(-6.01%)
Jan 12, 2022 8.290 8.420 8.100 8.150 567,339 -0.10(-1.21%)
Jan 11, 2022 8.500 8.630 8.210 8.250 706,853 -0.23(-2.71%)
Jan 10, 2022 8.400 8.480 8.185 8.480 319,290 -0.02(-0.24%)
Jan 07, 2022 8.520 8.710 8.370 8.500 330,190 -0.07(-0.82%)
Jan 06, 2022 8.720 8.720 8.290 8.570 353,813 -0.09(-1.04%)
Jan 05, 2022 9.020 9.030 8.650 8.660 287,764 -0.37(-4.10%)
Jan 04, 2022 9.070 9.150 8.970 9.030 430,654 -0.03(-0.33%)
Jan 03, 2022 9.180 9.180 8.900 9.060 433,051 -0.09(-0.98%)
Dec 31, 2021 9.190 9.350 9.000 9.150 359,295 -0.08(-0.87%)
Dec 30, 2021 9.140 9.320 9.110 9.230 494,246 +0.06(+0.65%)
Dec 29, 2021 9.200 9.290 8.980 9.170 614,529 -0.08(-0.86%)
Dec 28, 2021 9.460 9.460 9.070 9.250 284,721 -0.25(-2.63%)
Dec 27, 2021 9.530 9.580 9.390 9.500 274,277 +0.00(+0.00%)
Dec 23, 2021 9.640 9.670 9.450 9.500 430,089 -0.04(-0.42%)
Dec 22, 2021 9.790 9.840 9.440 9.540 467,676 -0.17(-1.75%)
Dec 21, 2021 9.860 9.865 9.640 9.710 220,958 -0.01(-0.10%)
Dec 20, 2021 9.810 10.03 9.700 9.720 245,296 -0.27(-2.70%)
Dec 17, 2021 9.550 10.00 9.450 9.990 470,411 +0.28(+2.88%)
Dec 16, 2021 9.980 10.01 9.600 9.710 373,969 -0.29(-2.90%)
Dec 15, 2021 10.19 10.40 9.810 10.00 941,504 +0.04(+0.40%)
Dec 14, 2021 10.31 10.43 9.830 9.960 456,974 -0.55(-5.23%)
Dec 13, 2021 10.89 10.91 10.42 10.51 335,359 -0.45(-4.11%)
Dec 10, 2021 10.84 11.00 10.72 10.96 534,316 +0.21(+1.95%)
Dec 09, 2021 11.34 11.35 10.73 10.75 596,406 -0.53(-4.70%)
Dec 08, 2021 10.89 11.29 10.75 11.28 218,325 +0.37(+3.39%)
Dec 07, 2021 10.46 10.99 10.46 10.91 192,364 +0.44(+4.20%)
Dec 06, 2021 10.88 10.88 10.36 10.47 283,909 -0.37(-3.41%)
Dec 03, 2021 11.13 11.13 10.49 10.84 267,513 -0.27(-2.43%)
Dec 02, 2021 11.28 11.46 11.06 11.11 191,059 -0.17(-1.51%)
Dec 01, 2021 11.75 11.95 11.26 11.28 229,432 -0.46(-3.92%)
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.