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

Skillsoft Corp (NY: SKIL )

9.790 +1.130 (+13.05%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2023 1.550 1.589 1.505 1.550 93,785 +0.01(+0.65%)
May 30, 2023 1.490 1.575 1.490 1.540 90,431 +0.04(+2.67%)
May 26, 2023 1.540 1.550 1.480 1.500 64,876 -0.02(-1.32%)
May 25, 2023 1.650 1.650 1.470 1.520 163,710 -0.13(-7.88%)
May 24, 2023 1.600 1.660 1.600 1.650 70,415 +0.04(+2.48%)
May 23, 2023 1.790 1.820 1.600 1.610 223,595 -0.18(-10.06%)
May 22, 2023 1.720 1.824 1.720 1.790 250,634 +0.07(+4.07%)
May 19, 2023 1.680 1.720 1.620 1.720 148,654 +0.08(+4.88%)
May 18, 2023 1.520 1.660 1.480 1.640 153,909 +0.12(+7.89%)
May 17, 2023 1.380 1.530 1.350 1.520 158,477 +0.17(+12.59%)
May 16, 2023 1.400 1.440 1.340 1.350 90,199 -0.08(-5.59%)
May 15, 2023 1.260 1.440 1.242 1.430 176,766 +0.16(+12.60%)
May 12, 2023 1.310 1.320 1.230 1.270 74,300 -0.02(-1.55%)
May 11, 2023 1.320 1.320 1.230 1.290 96,760 -0.04(-3.01%)
May 10, 2023 1.280 1.330 1.250 1.330 104,936 +0.08(+6.40%)
May 09, 2023 1.180 1.250 1.160 1.250 87,510 +0.04(+3.31%)
May 08, 2023 1.200 1.220 1.170 1.210 52,234 +0.02(+1.68%)
May 05, 2023 1.150 1.190 1.140 1.190 114,966 +0.08(+7.21%)
May 04, 2023 1.210 1.210 1.100 1.110 176,985 -0.10(-8.26%)
May 03, 2023 1.110 1.255 1.110 1.210 248,595 +0.08(+7.08%)
May 02, 2023 1.190 1.230 1.110 1.130 400,330 -0.07(-5.83%)
May 01, 2023 1.220 1.250 1.190 1.200 191,519 -0.03(-2.44%)
Apr 28, 2023 1.270 1.280 1.220 1.230 204,124 -0.02(-1.60%)
Apr 27, 2023 1.290 1.290 1.240 1.250 96,963 -0.01(-0.79%)
Apr 26, 2023 1.280 1.310 1.230 1.260 188,753 -0.05(-3.82%)
Apr 25, 2023 1.360 1.400 1.300 1.310 157,581 -0.06(-4.38%)
Apr 24, 2023 1.390 1.410 1.360 1.370 86,163 -0.01(-0.72%)
Apr 21, 2023 1.450 1.510 1.370 1.380 543,340 -0.09(-6.12%)
Apr 20, 2023 1.470 1.505 1.440 1.470 148,653 -0.02(-1.34%)
Apr 19, 2023 1.520 1.570 1.470 1.490 282,646 -0.06(-3.87%)
Apr 18, 2023 1.510 1.510 1.480 1.550 164,479 +0.03(+1.97%)
Apr 17, 2023 1.520 1.565 1.490 1.520 338,131 +0.01(+0.66%)
Apr 14, 2023 1.620 1.630 1.480 1.510 645,904 -0.12(-7.36%)
Apr 13, 2023 1.730 1.750 1.611 1.630 336,529 -0.13(-7.39%)
Apr 12, 2023 2.010 2.045 1.720 1.760 686,828 -0.26(-12.87%)
Apr 11, 2023 2.090 2.170 1.980 2.020 1,160,774 -0.03(-1.46%)
Apr 10, 2023 1.960 2.060 1.910 2.050 349,158 +0.10(+5.13%)
Apr 06, 2023 1.900 1.990 1.850 1.950 323,207 +0.09(+4.84%)
Apr 05, 2023 1.950 1.990 1.860 1.860 277,370 -0.10(-5.10%)
Apr 04, 2023 2.000 2.060 1.960 1.960 321,673 -0.05(-2.49%)
Apr 03, 2023 1.990 2.090 1.950 2.010 389,004 +0.01(+0.50%)
Mar 31, 2023 1.980 2.030 1.980 2.000 305,500 +0.02(+1.01%)
Mar 30, 2023 1.960 2.010 1.960 1.980 241,862 +0.06(+3.13%)
Mar 29, 2023 1.910 1.930 1.870 1.920 188,979 +0.00(+0.00%)
Mar 28, 2023 1.790 1.940 1.790 1.920 315,134 +0.11(+6.08%)
Mar 27, 2023 2.050 2.050 1.800 1.810 434,006 -0.21(-10.40%)
Mar 24, 2023 1.970 2.025 1.970 2.020 267,281 +0.02(+1.00%)
Mar 23, 2023 2.020 2.050 1.970 2.000 293,374 +0.05(+2.56%)
Mar 22, 2023 2.010 2.070 1.940 1.950 309,819 -0.06(-2.99%)
Mar 21, 2023 1.970 2.010 1.930 2.010 380,537 +0.09(+4.69%)
Mar 20, 2023 1.940 1.975 1.900 1.920 369,606 -0.03(-1.54%)
Mar 17, 2023 1.950 1.990 1.900 1.950 1,014,341 -0.03(-1.52%)
Mar 16, 2023 1.890 2.040 1.890 1.980 324,271 +0.02(+1.02%)
Mar 15, 2023 1.910 2.010 1.910 1.960 399,197 -0.02(-1.01%)
Mar 14, 2023 2.050 2.070 1.960 1.980 439,382 +0.02(+1.02%)
Mar 13, 2023 1.770 1.990 1.760 1.960 342,621 +0.11(+5.95%)
Mar 10, 2023 1.850 1.990 1.800 1.850 504,329 -0.02(-1.07%)
Mar 09, 2023 1.920 2.010 1.850 1.870 332,731 -0.06(-3.11%)
Mar 08, 2023 1.870 1.995 1.850 1.930 302,091 +0.07(+3.76%)
Mar 07, 2023 1.800 1.890 1.750 1.860 333,287 +0.09(+5.08%)
Mar 06, 2023 1.730 1.839 1.720 1.770 348,842 +0.07(+4.12%)
Mar 03, 2023 1.470 1.710 1.450 1.700 494,627 +0.21(+14.09%)
Mar 02, 2023 1.390 1.505 1.360 1.490 573,247 +0.05(+3.47%)
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.