Skillsoft Corp. (SKIL) Historical Stock Data
19.30 ↑0.85 (4.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SKIL is up 0.32% a day on average. There have been 14 days where Skillsoft Corp. closed green and 16 days where SKIL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 18.49 | 19.30 | ↑$0.81 (4.38%) | 17.96 | 19.44 | 25.13K |
| 2024-12-19 | 18.90 | 18.45 | ↓$0.45 (-2.38%) | 17.68 | 18.90 | 64.40K |
| 2024-12-18 | 18.56 | 18.50 | ↓$0.06 (-0.32%) | 17.73 | 19.41 | 53.56K |
| 2024-12-17 | 18.94 | 18.59 | ↓$0.35 (-1.85%) | 17.82 | 19.00 | 40.66K |
| 2024-12-16 | 18.07 | 19.20 | ↑$1.13 (6.25%) | 17.71 | 19.38 | 49.85K |
| 2024-12-13 | 18.34 | 17.90 | ↓$0.44 (-2.40%) | 16.61 | 18.34 | 46.77K |
| 2024-12-12 | 19.44 | 18.36 | ↓$1.08 (-5.56%) | 18.00 | 19.44 | 79.64K |
| 2024-12-11 | 16.20 | 18.44 | ↑$2.24 (13.83%) | 16.00 | 19.95 | 348.70K |
| 2024-12-10 | 14.54 | 14.72 | ↑$0.18 (1.24%) | 13.30 | 14.76 | 39.07K |
| 2024-12-09 | 14.71 | 14.51 | ↓$0.20 (-1.36%) | 14.30 | 15.29 | 16.16K |
| 2024-12-06 | 15.00 | 14.73 | ↓$0.27 (-1.80%) | 14.50 | 15.03 | 23.14K |
| 2024-12-05 | 14.96 | 14.85 | ↓$0.11 (-0.74%) | 14.50 | 15.29 | 14.37K |
| 2024-12-04 | 14.82 | 15.13 | ↑$0.31 (2.09%) | 14.75 | 15.13 | 7.70K |
| 2024-12-03 | 15.62 | 14.92 | ↓$0.70 (-4.48%) | 14.50 | 15.62 | 23.14K |
| 2024-12-02 | 15.11 | 15.42 | ↑$0.31 (2.05%) | 14.75 | 15.57 | 16.82K |
| 2024-11-29 | 15.01 | 15.31 | ↑$0.30 (2.00%) | 14.78 | 15.62 | 10.53K |
| 2024-11-27 | 15.23 | 15.07 | ↓$0.16 (-1.05%) | 14.78 | 15.33 | 9K |
| 2024-11-26 | 15.27 | 15.30 | ↑$0.03 (0.20%) | 14.91 | 15.39 | 14.47K |
| 2024-11-25 | 15.00 | 15.30 | ↑$0.30 (2.00%) | 14.63 | 15.62 | 17.54K |
| 2024-11-22 | 15.05 | 14.93 | ↓$0.12 (-0.82%) | 14.54 | 15.05 | 7.93K |
| 2024-11-21 | 14.49 | 14.41 | ↓$0.08 (-0.55%) | 13.96 | 14.97 | 21.20K |
| 2024-11-20 | 14.81 | 14.55 | ↓$0.26 (-1.76%) | 14.28 | 15.02 | 34.21K |
| 2024-11-19 | 14.26 | 14.63 | ↑$0.37 (2.59%) | 14.26 | 14.91 | 51.56K |
| 2024-11-18 | 14.48 | 14.75 | ↑$0.27 (1.86%) | 14.20 | 15.11 | 38.14K |
| 2024-11-15 | 14.50 | 14.66 | ↑$0.16 (1.10%) | 13.91 | 14.66 | 26.73K |
| 2024-11-14 | 15.09 | 14.50 | ↓$0.59 (-3.91%) | 14.39 | 15.45 | 21.18K |
| 2024-11-13 | 15.38 | 15.18 | ↓$0.20 (-1.30%) | 15.01 | 15.61 | 13.30K |
| 2024-11-12 | 14.99 | 15.35 | ↑$0.36 (2.40%) | 14.99 | 15.46 | 23.57K |
| 2024-11-11 | 15.23 | 15.52 | ↑$0.29 (1.90%) | 15.21 | 15.82 | 21.87K |
| 2024-11-08 | 16.07 | 15.44 | ↓$0.63 (-3.92%) | 15.44 | 16.32 | 35.32K |
Create an account or log in to view more rows.
$SKIL Take it Bears !
$SKIL very normal lol sike
$SKIL news?
$SKIL Green today if ya buy
$SKIL has just been halted from trading.
$SKIL buy and hold and get rewarded
$SKIL so tired of this pos let's fly already
$SKIL is it Monday yet???
$SKIL oversold! Buy the dip
$SKIL now I buy