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

Skillsoft Corp (NY: SKIL )

9.090 +0.100 (+1.11%)
Streaming Delayed Price Updated: 10:51 AM EDT, May 23, 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 31, 2022 5.700 5.870 5.680 5.860 598,430 +0.08(+1.38%)
May 27, 2022 5.690 5.790 5.590 5.780 248,487 +0.14(+2.48%)
May 26, 2022 5.490 5.740 5.490 5.640 237,825 +0.14(+2.55%)
May 25, 2022 5.360 5.640 5.260 5.500 240,255 +0.12(+2.23%)
May 24, 2022 5.270 5.420 5.170 5.380 244,643 +0.06(+1.13%)
May 23, 2022 5.090 5.370 5.000 5.320 321,241 +0.24(+4.72%)
May 20, 2022 5.090 5.250 4.920 5.080 273,659 +0.04(+0.79%)
May 19, 2022 4.970 5.150 4.920 5.040 397,728 +0.01(+0.20%)
May 18, 2022 4.970 5.235 4.940 5.030 521,243 -0.01(-0.20%)
May 17, 2022 4.900 5.100 4.840 5.040 447,172 +0.23(+4.78%)
May 16, 2022 4.430 4.810 4.380 4.810 547,299 +0.32(+7.13%)
May 13, 2022 4.280 4.590 4.280 4.490 469,192 +0.26(+6.15%)
May 12, 2022 4.180 4.470 4.110 4.230 697,916 -0.06(-1.40%)
May 11, 2022 4.120 4.405 4.120 4.290 562,154 +0.08(+1.90%)
May 10, 2022 4.670 4.700 4.180 4.210 716,538 -0.37(-8.08%)
May 09, 2022 4.910 4.960 4.530 4.580 456,617 -0.44(-8.76%)
May 06, 2022 4.900 5.070 4.710 5.020 484,995 +0.10(+2.03%)
May 05, 2022 5.090 5.260 4.840 4.920 376,962 -0.16(-3.15%)
May 04, 2022 5.050 5.160 4.923 5.080 630,313 -0.03(-0.59%)
May 03, 2022 5.450 5.500 5.010 5.110 449,489 -0.42(-7.59%)
May 02, 2022 5.320 5.540 5.290 5.530 442,932 +0.18(+3.36%)
Apr 29, 2022 5.360 5.520 5.290 5.350 359,137 -0.11(-2.01%)
Apr 28, 2022 5.180 5.510 5.145 5.460 412,930 +0.30(+5.81%)
Apr 27, 2022 5.260 5.420 5.160 5.160 391,103 -0.13(-2.46%)
Apr 26, 2022 5.500 5.660 5.210 5.290 432,804 -0.30(-5.37%)
Apr 25, 2022 5.410 5.760 5.380 5.590 529,389 +0.16(+2.95%)
Apr 22, 2022 5.550 5.660 5.400 5.430 237,218 -0.12(-2.16%)
Apr 21, 2022 5.780 5.855 5.510 5.550 337,388 -0.17(-2.97%)
Apr 20, 2022 5.770 5.830 5.655 5.720 220,867 -0.02(-0.35%)
Apr 19, 2022 5.630 5.790 5.620 5.740 270,299 +0.05(+0.88%)
Apr 18, 2022 5.840 5.960 5.650 5.690 223,067 -0.21(-3.56%)
Apr 14, 2022 5.660 5.930 5.660 5.900 264,572 +0.25(+4.42%)
Apr 13, 2022 5.640 5.750 5.510 5.650 232,475 -0.03(-0.53%)
Apr 12, 2022 5.730 6.015 5.630 5.680 474,097 +0.01(+0.18%)
Apr 11, 2022 5.470 5.720 5.410 5.670 296,630 +0.14(+2.53%)
Apr 08, 2022 5.240 5.738 5.180 5.530 979,126 +0.24(+4.54%)
Apr 07, 2022 5.540 5.740 5.020 5.290 890,531 -0.23(-4.17%)
Apr 06, 2022 5.390 5.540 5.340 5.520 525,766 +0.04(+0.73%)
Apr 05, 2022 6.000 6.000 5.470 5.480 500,815 -0.53(-8.82%)
Apr 04, 2022 6.090 6.150 5.950 6.010 398,699 -0.06(-0.99%)
Apr 01, 2022 6.040 6.130 5.975 6.070 280,217 +0.03(+0.50%)
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%)
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.