Skip to main content

Skillsoft Corp (NY: SKIL )

10.31 +0.16 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 10.14 10.48 10.14 10.31 19,910 +0.16(+1.58%)
Jun 18, 2024 9.930 10.51 9.930 10.15 33,166 -0.01(-0.10%)
Jun 17, 2024 9.730 10.31 9.254 10.16 56,373 +0.37(+3.78%)
Jun 14, 2024 10.20 10.32 9.350 9.790 15,781 -0.53(-5.14%)
Jun 13, 2024 10.08 10.80 9.871 10.32 47,078 +0.24(+2.38%)
Jun 12, 2024 10.57 10.70 9.500 10.08 32,633 -0.46(-4.36%)
Jun 11, 2024 8.630 10.92 8.050 10.54 97,053 +1.15(+12.25%)
Jun 10, 2024 9.090 9.510 9.010 9.390 74,959 +0.22(+2.40%)
Jun 07, 2024 9.000 9.458 9.000 9.170 66,801 +0.09(+0.99%)
Jun 06, 2024 9.340 9.360 9.020 9.080 11,737 -0.26(-2.78%)
Jun 05, 2024 9.150 9.390 9.000 9.340 19,578 +0.23(+2.52%)
Jun 04, 2024 9.890 10.31 9.000 9.110 42,372 -0.94(-9.35%)
Jun 03, 2024 9.680 10.20 9.485 10.05 32,262 +0.39(+4.04%)
May 31, 2024 9.550 9.886 9.460 9.660 23,334 +0.22(+2.33%)
May 30, 2024 9.340 9.830 9.340 9.440 20,826 +0.21(+2.28%)
May 29, 2024 9.170 10.60 9.170 9.230 98,624 -0.15(-1.60%)
May 28, 2024 9.130 9.805 9.130 9.380 37,510 +0.13(+1.41%)
May 24, 2024 9.440 9.490 8.925 9.250 33,832 +0.03(+0.33%)
May 23, 2024 9.200 9.920 9.000 9.220 37,061 +0.23(+2.56%)
May 22, 2024 8.130 9.000 8.079 8.990 27,086 +0.86(+10.58%)
May 21, 2024 8.970 9.097 8.110 8.130 23,819 -0.82(-9.16%)
May 20, 2024 9.910 9.910 8.720 8.950 50,061 -0.84(-8.58%)
May 17, 2024 8.650 10.08 8.430 9.790 36,828 +1.13(+13.05%)
May 16, 2024 8.280 8.730 8.210 8.660 15,449 +0.37(+4.46%)
May 15, 2024 8.540 8.650 8.240 8.290 10,140 -0.11(-1.31%)
May 14, 2024 8.230 8.900 8.170 8.400 47,627 +0.39(+4.87%)
May 13, 2024 7.450 8.080 7.390 8.010 29,857 +0.60(+8.10%)
May 10, 2024 7.160 7.605 7.150 7.410 37,897 +0.31(+4.37%)
May 09, 2024 7.200 7.337 7.000 7.100 77,256 -0.04(-0.56%)
May 08, 2024 7.230 7.370 6.980 7.140 53,148 -0.26(-3.51%)
May 07, 2024 7.050 7.685 6.840 7.400 69,237 +0.28(+3.93%)
May 06, 2024 7.270 7.321 6.800 7.120 69,714 -0.12(-1.66%)
May 03, 2024 7.320 7.447 7.180 7.240 46,306 +0.06(+0.84%)
May 02, 2024 7.540 7.611 7.050 7.180 40,052 -0.29(-3.88%)
May 01, 2024 7.190 7.580 7.190 7.470 51,336 +0.28(+3.89%)
Apr 30, 2024 7.180 7.530 7.150 7.190 52,274 -0.07(-0.96%)
Apr 29, 2024 7.140 7.957 7.033 7.260 88,639 +0.01(+0.14%)
Apr 26, 2024 6.750 8.760 6.750 7.250 264,342 +0.45(+6.62%)
Apr 25, 2024 8.250 8.490 6.630 6.800 126,705 -1.80(-20.93%)
Apr 24, 2024 5.850 8.900 5.780 8.600 480,492 +2.89(+50.61%)
Apr 23, 2024 5.510 5.880 5.422 5.710 31,866 +0.14(+2.51%)
Apr 22, 2024 5.330 5.640 5.090 5.570 73,625 +0.23(+4.31%)
Apr 19, 2024 5.360 5.550 5.120 5.340 70,912 -0.13(-2.38%)
Apr 18, 2024 5.910 5.910 5.264 5.470 83,607 -0.31(-5.36%)
Apr 17, 2024 5.500 6.060 5.110 5.780 189,400 +0.33(+6.06%)
Apr 16, 2024 7.150 7.580 5.400 5.450 260,017 -3.75(-40.76%)
Apr 15, 2024 8.890 9.990 8.650 9.200 142,479 +0.51(+5.87%)
Apr 12, 2024 8.880 9.024 8.550 8.690 13,936 -0.41(-4.51%)
Apr 11, 2024 8.990 9.310 8.920 9.100 16,330 +0.09(+1.00%)
Apr 10, 2024 8.950 9.210 8.655 9.010 21,101 -0.33(-3.53%)
Apr 09, 2024 9.380 9.551 9.200 9.340 18,695 -0.09(-0.95%)
Apr 08, 2024 8.870 9.800 8.752 9.430 15,416 +0.56(+6.31%)
Apr 05, 2024 8.850 9.200 8.520 8.870 35,136 +0.02(+0.23%)
Apr 04, 2024 9.100 9.270 8.835 8.850 44,955 -0.10(-1.12%)
Apr 03, 2024 8.990 9.380 8.810 8.950 43,372 -0.25(-2.72%)
Apr 02, 2024 9.240 9.530 9.040 9.200 10,873 -0.26(-2.75%)
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.