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

Skillsoft Corp (NY: SKIL )

8.400 +0.390 (+4.87%)
Official Closing Price Updated: 7:00 PM 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 (%)
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%)
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.