Skillsoft Corp. (SKIL) Historical Stock Data
20.00 ↓0.38 (-1.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SKIL is down -0.41% a day on average. There have been 12 days where Skillsoft Corp. closed green and 18 days where SKIL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 20.41 | 20.00 | ↓$0.41 (-2.01%) | 20.00 | 20.86 | 9.67K |
| 2025-05-29 | 20.61 | 20.38 | ↓$0.23 (-1.12%) | 20.21 | 20.76 | 9.78K |
| 2025-05-28 | 20.42 | 20.31 | ↓$0.11 (-0.54%) | 20.11 | 20.74 | 17.70K |
| 2025-05-27 | 20.38 | 20.17 | ↓$0.21 (-1.03%) | 19.96 | 21.17 | 16.99K |
| 2025-05-23 | 19.60 | 19.78 | ↑$0.18 (0.92%) | 19.18 | 20.05 | 21.87K |
| 2025-05-22 | 20.28 | 19.90 | ↓$0.38 (-1.87%) | 19.05 | 21.13 | 30.39K |
| 2025-05-21 | 22.44 | 20.44 | ↓$2.00 (-8.91%) | 20.37 | 22.62 | 20.88K |
| 2025-05-20 | 22.24 | 22.62 | ↑$0.38 (1.71%) | 22.24 | 22.75 | 8.17K |
| 2025-05-19 | 22.18 | 22.42 | ↑$0.24 (1.08%) | 21.90 | 23.00 | 17.29K |
| 2025-05-16 | 23.04 | 23.01 | ↓$0.03 (-0.13%) | 22.82 | 24.01 | 27.43K |
| 2025-05-15 | 21.53 | 23.18 | ↑$1.65 (7.66%) | 21.53 | 23.63 | 10.63K |
| 2025-05-14 | 20.15 | 21.33 | ↑$1.18 (5.86%) | 20.15 | 21.39 | 10.79K |
| 2025-05-13 | 20.66 | 20.21 | ↓$0.45 (-2.18%) | 19.94 | 21.30 | 46.59K |
| 2025-05-12 | 21.17 | 20.66 | ↓$0.51 (-2.41%) | 19.88 | 21.30 | 45.64K |
| 2025-05-09 | 20.44 | 20.28 | ↓$0.16 (-0.78%) | 19.80 | 20.44 | 13.06K |
| 2025-05-08 | 19.05 | 20.00 | ↑$0.95 (4.99%) | 18.99 | 20.25 | 35.05K |
| 2025-05-07 | 20.02 | 18.56 | ↓$1.46 (-7.29%) | 18.54 | 20.31 | 22.79K |
| 2025-05-06 | 18.98 | 20.00 | ↑$1.02 (5.37%) | 18.83 | 20.18 | 39.10K |
| 2025-05-05 | 19.27 | 19.14 | ↓$0.13 (-0.67%) | 19.14 | 19.71 | 13.70K |
| 2025-05-02 | 19.26 | 19.41 | ↑$0.15 (0.78%) | 18.80 | 19.50 | 20.69K |
| 2025-05-01 | 19.11 | 19.18 | ↑$0.07 (0.37%) | 18.72 | 19.22 | 23.10K |
| 2025-04-30 | 18.70 | 19.13 | ↑$0.43 (2.30%) | 17.90 | 19.17 | 21.03K |
| 2025-04-29 | 19.94 | 19.28 | ↓$0.66 (-3.31%) | 18.79 | 19.94 | 28.75K |
| 2025-04-28 | 20.78 | 20.26 | ↓$0.52 (-2.50%) | 19.82 | 20.79 | 17.52K |
| 2025-04-25 | 21.28 | 20.85 | ↓$0.43 (-2.02%) | 20.73 | 21.28 | 9.55K |
| 2025-04-24 | 21.36 | 21.49 | ↑$0.13 (0.61%) | 20.44 | 21.85 | 22.18K |
| 2025-04-23 | 21.53 | 21.07 | ↓$0.46 (-2.14%) | 20.46 | 22.20 | 30.46K |
| 2025-04-22 | 21.20 | 20.62 | ↓$0.58 (-2.74%) | 20.45 | 21.46 | 22.18K |
| 2025-04-21 | 21.68 | 20.96 | ↓$0.72 (-3.32%) | 20.21 | 21.96 | 32.41K |
| 2025-04-17 | 21.83 | 22.07 | ↑$0.24 (1.10%) | 20.98 | 22.23 | 26.14K |
Create an account or log in to view more rows.
$SKIL HODL!!!
$SKIL HOLDING LONG AND STRONG!!!
$SKIL Tendie tickets on discount today!!!
$SKIL must buyyy
$SKIL lets see if it can hold the line
$SKIL Take it Bears !
$SKIL very normal lol sike
$SKIL news?
$SKIL Green today if ya buy
$SKIL has just been halted from trading.