Skillsoft Corp. (SKIL)
NYSE: SKIL · Real-Time Price · USD
16.00
+0.40 (2.56%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 16.05 | 17.34 | 15.65 | 16.00 | 16.00 | 2.56% | 93,548 |
| Sep 25, 2024 | 15.51 | 16.05 | 15.14 | 15.60 | 15.60 | 0.65% | 66,723 |
| Sep 24, 2024 | 14.38 | 16.10 | 14.17 | 15.50 | 15.50 | 10.32% | 102,745 |
| Sep 23, 2024 | 14.20 | 14.40 | 13.25 | 14.05 | 14.05 | 1.59% | 76,290 |
| Sep 20, 2024 | 14.09 | 14.27 | 13.72 | 13.83 | 13.83 | -2.54% | 92,533 |
| Sep 19, 2024 | 13.90 | 14.42 | 13.35 | 14.19 | 14.19 | 4.88% | 56,872 |
| Sep 18, 2024 | 13.85 | 14.48 | 13.39 | 13.53 | 13.53 | -1.96% | 51,889 |
| Sep 17, 2024 | 14.01 | 14.35 | 13.71 | 13.80 | 13.80 | -0.79% | 60,932 |
| Sep 16, 2024 | 13.74 | 14.20 | 13.41 | 13.91 | 13.91 | 0.07% | 54,089 |
| Sep 13, 2024 | 14.15 | 14.38 | 13.63 | 13.90 | 13.90 | -0.22% | 67,014 |
| Sep 12, 2024 | 12.86 | 14.34 | 12.09 | 13.93 | 13.93 | 6.99% | 71,771 |
| Sep 11, 2024 | 12.70 | 13.10 | 11.87 | 13.02 | 13.02 | 3.83% | 75,036 |
| Sep 10, 2024 | 15.00 | 15.00 | 12.18 | 12.54 | 12.54 | -16.40% | 120,552 |
| Sep 9, 2024 | 13.72 | 15.40 | 13.34 | 15.00 | 15.00 | 11.77% | 105,317 |
| Sep 6, 2024 | 13.63 | 13.95 | 12.83 | 13.42 | 13.42 | -2.40% | 55,447 |
| Sep 5, 2024 | 13.50 | 14.58 | 13.43 | 13.75 | 13.75 | 0.95% | 55,516 |
| Sep 4, 2024 | 14.26 | 14.85 | 13.54 | 13.62 | 13.62 | -3.95% | 27,516 |
| Sep 3, 2024 | 14.84 | 15.39 | 14.14 | 14.18 | 14.18 | -6.09% | 48,744 |
| Aug 30, 2024 | 14.44 | 16.00 | 14.35 | 15.10 | 15.10 | 4.07% | 63,322 |
| Aug 29, 2024 | 11.36 | 15.67 | 11.26 | 14.51 | 14.51 | 28.98% | 220,409 |
| Aug 28, 2024 | 11.75 | 12.25 | 11.01 | 11.25 | 11.25 | -4.34% | 132,935 |
| Aug 27, 2024 | 11.90 | 12.46 | 11.56 | 11.76 | 11.76 | -1.26% | 62,003 |
| Aug 26, 2024 | 12.03 | 12.24 | 11.58 | 11.91 | 11.91 | -0.42% | 21,134 |
| Aug 23, 2024 | 11.76 | 12.24 | 11.71 | 11.96 | 11.96 | 1.61% | 17,513 |
| Aug 22, 2024 | 11.64 | 12.15 | 11.31 | 11.77 | 11.77 | 0.86% | 36,030 |
| Aug 21, 2024 | 11.99 | 12.25 | 11.65 | 11.67 | 11.67 | -1.85% | 22,675 |
| Aug 20, 2024 | 11.50 | 12.19 | 11.50 | 11.89 | 11.89 | 2.68% | 41,724 |
| Aug 19, 2024 | 12.12 | 12.34 | 11.50 | 11.58 | 11.58 | -4.61% | 41,159 |
| Aug 16, 2024 | 12.33 | 12.65 | 12.08 | 12.14 | 12.14 | -2.10% | 18,961 |
| Aug 15, 2024 | 12.11 | 12.82 | 11.91 | 12.40 | 12.40 | 4.29% | 34,933 |
| Aug 14, 2024 | 12.17 | 12.43 | 11.63 | 11.89 | 11.89 | -2.46% | 14,634 |
| Aug 13, 2024 | 11.92 | 12.47 | 11.81 | 12.19 | 12.19 | 2.96% | 17,789 |
| Aug 12, 2024 | 12.03 | 12.20 | 11.22 | 11.84 | 11.84 | -3.35% | 48,950 |
| Aug 9, 2024 | 13.05 | 13.50 | 11.80 | 12.25 | 12.25 | -7.34% | 49,956 |
| Aug 8, 2024 | 13.02 | 13.29 | 12.00 | 13.22 | 13.22 | 2.40% | 48,925 |
| Aug 7, 2024 | 14.27 | 14.72 | 12.84 | 12.91 | 12.91 | -7.92% | 34,556 |
| Aug 6, 2024 | 14.66 | 15.77 | 13.84 | 14.02 | 14.02 | 0.14% | 51,229 |
| Aug 5, 2024 | 14.29 | 15.14 | 13.66 | 14.00 | 14.00 | -8.44% | 53,055 |
| Aug 2, 2024 | 16.15 | 16.71 | 15.29 | 15.29 | 15.29 | -5.62% | 59,089 |
| Aug 1, 2024 | 17.22 | 17.42 | 16.15 | 16.20 | 16.20 | -5.81% | 49,128 |
| Jul 31, 2024 | 17.66 | 18.31 | 17.20 | 17.20 | 17.20 | -1.32% | 86,851 |
| Jul 30, 2024 | 16.09 | 18.00 | 16.09 | 17.43 | 17.43 | 7.06% | 64,237 |
| Jul 29, 2024 | 15.73 | 16.50 | 15.53 | 16.28 | 16.28 | -0.49% | 35,987 |
| Jul 26, 2024 | 17.63 | 17.63 | 15.75 | 16.36 | 16.36 | -6.62% | 70,628 |
| Jul 25, 2024 | 18.24 | 18.47 | 17.00 | 17.52 | 17.52 | -2.72% | 42,870 |
| Jul 24, 2024 | 15.46 | 18.70 | 15.46 | 18.01 | 18.01 | 18.02% | 143,144 |
| Jul 23, 2024 | 15.92 | 15.99 | 14.33 | 15.26 | 15.26 | -4.63% | 73,155 |
| Jul 22, 2024 | 17.05 | 17.16 | 15.35 | 16.00 | 16.00 | -3.32% | 53,868 |
| Jul 19, 2024 | 17.51 | 18.70 | 16.25 | 16.55 | 16.55 | -5.75% | 38,191 |
| Jul 18, 2024 | 17.33 | 18.69 | 16.98 | 17.56 | 17.56 | 0.06% | 44,353 |
| Jul 17, 2024 | 17.18 | 18.94 | 16.77 | 17.55 | 17.55 | 2.93% | 93,632 |
| Jul 16, 2024 | 16.20 | 17.25 | 16.20 | 17.05 | 17.05 | 7.44% | 54,082 |
| Jul 15, 2024 | 16.18 | 17.68 | 15.85 | 15.87 | 15.87 | -0.06% | 78,377 |
| Jul 12, 2024 | 16.00 | 16.48 | 15.25 | 15.88 | 15.88 | 1.79% | 37,697 |
| Jul 11, 2024 | 14.75 | 16.00 | 14.75 | 15.60 | 15.60 | 7.51% | 91,960 |
| Jul 10, 2024 | 13.17 | 14.62 | 12.95 | 14.51 | 14.51 | 10.85% | 31,295 |
| Jul 9, 2024 | 13.12 | 13.40 | 13.00 | 13.09 | 13.09 | 0.61% | 33,915 |
| Jul 8, 2024 | 12.81 | 14.35 | 12.70 | 13.01 | 13.01 | -1.21% | 74,118 |
| Jul 5, 2024 | 13.07 | 13.80 | 12.95 | 13.17 | 13.17 | 0.92% | 31,086 |
| Jul 3, 2024 | 13.18 | 13.41 | 12.59 | 13.05 | 13.05 | 1.16% | 23,635 |
| Jul 2, 2024 | 13.69 | 13.70 | 11.94 | 12.90 | 12.90 | -4.09% | 83,895 |
| Jul 1, 2024 | 14.26 | 15.29 | 13.16 | 13.45 | 13.45 | -2.75% | 92,392 |
| Jun 28, 2024 | 15.30 | 16.33 | 13.77 | 13.83 | 13.83 | -9.61% | 524,303 |
| Jun 27, 2024 | 13.77 | 15.53 | 13.37 | 15.30 | 15.30 | 11.76% | 121,190 |
| Jun 26, 2024 | 12.18 | 16.88 | 11.91 | 13.69 | 13.69 | 10.40% | 214,676 |
| Jun 25, 2024 | 13.07 | 13.19 | 11.00 | 12.40 | 12.40 | -6.27% | 101,339 |
| Jun 24, 2024 | 10.32 | 14.65 | 10.32 | 13.23 | 13.23 | 28.20% | 148,967 |
| Jun 21, 2024 | 10.36 | 10.75 | 10.20 | 10.32 | 10.32 | 0.10% | 44,882 |
| Jun 20, 2024 | 10.14 | 10.48 | 10.14 | 10.31 | 10.31 | 1.58% | 19,910 |
| Jun 18, 2024 | 9.93 | 10.51 | 9.93 | 10.15 | 10.15 | -0.10% | 33,166 |
| Jun 17, 2024 | 9.73 | 10.31 | 9.25 | 10.16 | 10.16 | 3.78% | 56,373 |
| Jun 14, 2024 | 10.20 | 10.32 | 9.35 | 9.79 | 9.79 | -5.14% | 15,781 |
| Jun 13, 2024 | 10.08 | 10.80 | 9.87 | 10.32 | 10.32 | 2.38% | 47,078 |
| Jun 12, 2024 | 10.57 | 10.70 | 9.50 | 10.08 | 10.08 | -4.36% | 32,633 |
| Jun 11, 2024 | 8.63 | 10.92 | 8.05 | 10.54 | 10.54 | 12.25% | 97,053 |
| Jun 10, 2024 | 9.09 | 9.51 | 9.01 | 9.39 | 9.39 | 2.40% | 75,139 |
| Jun 7, 2024 | 9.00 | 9.46 | 9.00 | 9.17 | 9.17 | 0.99% | 66,801 |
| Jun 6, 2024 | 9.34 | 9.36 | 9.02 | 9.08 | 9.08 | -2.78% | 11,739 |
| Jun 5, 2024 | 9.15 | 9.39 | 9.00 | 9.34 | 9.34 | 2.52% | 19,578 |
| Jun 4, 2024 | 9.89 | 10.31 | 9.00 | 9.11 | 9.11 | -9.35% | 42,372 |
| Jun 3, 2024 | 9.68 | 10.20 | 9.49 | 10.05 | 10.05 | 4.04% | 32,262 |
| May 31, 2024 | 9.55 | 9.89 | 9.46 | 9.66 | 9.66 | 2.33% | 23,334 |
| May 30, 2024 | 9.34 | 9.83 | 9.34 | 9.44 | 9.44 | 2.28% | 20,826 |
| May 29, 2024 | 9.17 | 10.60 | 9.17 | 9.23 | 9.23 | -1.60% | 98,624 |
| May 28, 2024 | 9.13 | 9.81 | 9.13 | 9.38 | 9.38 | 1.41% | 37,510 |
| May 24, 2024 | 9.44 | 9.49 | 8.93 | 9.25 | 9.25 | 0.33% | 33,832 |
| May 23, 2024 | 9.20 | 9.92 | 9.00 | 9.22 | 9.22 | 2.56% | 37,061 |
| May 22, 2024 | 8.13 | 9.00 | 8.08 | 8.99 | 8.99 | 10.58% | 27,086 |
| May 21, 2024 | 8.97 | 9.10 | 8.11 | 8.13 | 8.13 | -9.16% | 23,823 |
| May 20, 2024 | 9.91 | 9.91 | 8.72 | 8.95 | 8.95 | -8.58% | 50,061 |
| May 17, 2024 | 8.65 | 10.08 | 8.43 | 9.79 | 9.79 | 13.05% | 36,828 |
| May 16, 2024 | 8.28 | 8.73 | 8.21 | 8.66 | 8.66 | 4.46% | 15,449 |
| May 15, 2024 | 8.54 | 8.65 | 8.24 | 8.29 | 8.29 | -1.31% | 10,140 |
| May 14, 2024 | 8.23 | 8.90 | 8.17 | 8.40 | 8.40 | 4.87% | 47,627 |
| May 13, 2024 | 7.45 | 8.08 | 7.39 | 8.01 | 8.01 | 8.10% | 29,859 |
| May 10, 2024 | 7.16 | 7.61 | 7.15 | 7.41 | 7.41 | 4.37% | 37,897 |
| May 9, 2024 | 7.20 | 7.34 | 7.00 | 7.10 | 7.10 | -0.56% | 77,256 |
| May 8, 2024 | 7.23 | 7.37 | 6.98 | 7.14 | 7.14 | -3.51% | 53,148 |
| May 7, 2024 | 7.05 | 7.69 | 6.84 | 7.40 | 7.40 | 3.93% | 69,237 |
| May 6, 2024 | 7.27 | 7.32 | 6.80 | 7.12 | 7.12 | -1.66% | 69,714 |