Skillsoft Corp. (SKIL)
NYSE: SKIL · Real-Time Price · USD
14.91
+0.65 (4.56%)
Aug 1, 2025, 4:00 PM - Market closed
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.25 | 15.01 | 14.25 | 14.91 | 14.91 | 4.56% | 56,579 |
| Jul 31, 2025 | 14.37 | 14.60 | 14.00 | 14.26 | 14.26 | -2.06% | 42,558 |
| Jul 30, 2025 | 14.43 | 14.93 | 14.25 | 14.56 | 14.56 | 1.53% | 35,886 |
| Jul 29, 2025 | 14.85 | 14.95 | 14.28 | 14.34 | 14.34 | -4.08% | 36,639 |
| Jul 28, 2025 | 14.77 | 15.00 | 14.30 | 14.95 | 14.95 | 1.77% | 37,675 |
| Jul 25, 2025 | 14.99 | 15.09 | 14.50 | 14.69 | 14.69 | -0.20% | 30,477 |
| Jul 24, 2025 | 14.50 | 15.21 | 14.50 | 14.72 | 14.72 | 1.73% | 58,021 |
| Jul 23, 2025 | 14.64 | 15.07 | 14.39 | 14.47 | 14.47 | -1.63% | 28,471 |
| Jul 22, 2025 | 14.88 | 15.10 | 14.54 | 14.71 | 14.71 | -1.47% | 41,318 |
| Jul 21, 2025 | 15.89 | 16.16 | 14.86 | 14.93 | 14.93 | -6.04% | 39,253 |
| Jul 18, 2025 | 15.70 | 16.45 | 15.54 | 15.89 | 15.89 | 2.98% | 45,044 |
| Jul 17, 2025 | 14.52 | 15.65 | 14.49 | 15.43 | 15.43 | 6.49% | 41,016 |
| Jul 16, 2025 | 13.46 | 14.76 | 13.46 | 14.49 | 14.49 | 7.81% | 47,491 |
| Jul 15, 2025 | 15.02 | 15.04 | 13.40 | 13.44 | 13.44 | -10.46% | 42,003 |
| Jul 14, 2025 | 15.59 | 15.97 | 14.89 | 15.01 | 15.01 | -4.64% | 28,808 |
| Jul 11, 2025 | 15.78 | 16.10 | 15.53 | 15.74 | 15.74 | -1.87% | 42,728 |
| Jul 10, 2025 | 15.55 | 16.11 | 15.25 | 16.04 | 16.04 | 4.56% | 45,684 |
| Jul 9, 2025 | 15.75 | 16.10 | 15.21 | 15.34 | 15.34 | -2.85% | 39,319 |
| Jul 8, 2025 | 16.22 | 16.34 | 15.51 | 15.79 | 15.79 | -1.13% | 41,311 |
| Jul 7, 2025 | 16.16 | 16.91 | 15.83 | 15.97 | 15.97 | -2.62% | 30,576 |
| Jul 3, 2025 | 16.58 | 16.85 | 16.17 | 16.40 | 16.40 | 0.55% | 32,357 |
| Jul 2, 2025 | 16.42 | 16.93 | 16.03 | 16.31 | 16.31 | -0.61% | 41,775 |
| Jul 1, 2025 | 15.72 | 17.69 | 15.72 | 16.41 | 16.41 | 2.76% | 59,708 |
| Jun 30, 2025 | 15.71 | 16.36 | 15.19 | 15.97 | 15.97 | 0.44% | 61,085 |
| Jun 27, 2025 | 16.68 | 17.50 | 15.50 | 15.90 | 15.90 | -5.13% | 595,807 |
| Jun 26, 2025 | 16.20 | 17.45 | 15.64 | 16.76 | 16.76 | 5.14% | 61,588 |
| Jun 25, 2025 | 15.27 | 16.15 | 15.07 | 15.94 | 15.94 | 5.15% | 61,765 |
| Jun 24, 2025 | 13.94 | 15.45 | 13.94 | 15.16 | 15.16 | 9.78% | 57,994 |
| Jun 23, 2025 | 13.67 | 14.10 | 13.00 | 13.81 | 13.81 | -1.07% | 62,226 |
| Jun 20, 2025 | 14.65 | 15.38 | 13.73 | 13.96 | 13.96 | -3.72% | 56,786 |
| Jun 18, 2025 | 15.42 | 15.93 | 14.28 | 14.50 | 14.50 | -5.91% | 37,825 |
| Jun 17, 2025 | 17.89 | 18.00 | 15.32 | 15.41 | 15.41 | -14.20% | 48,189 |
| Jun 16, 2025 | 16.08 | 18.51 | 16.08 | 17.96 | 17.96 | 14.69% | 140,309 |
| Jun 13, 2025 | 16.01 | 17.13 | 15.51 | 15.66 | 15.66 | -4.10% | 39,928 |
| Jun 12, 2025 | 17.78 | 17.78 | 16.01 | 16.33 | 16.33 | -8.46% | 24,391 |
| Jun 11, 2025 | 17.50 | 18.00 | 16.41 | 17.84 | 17.84 | 1.42% | 38,675 |
| Jun 10, 2025 | 20.66 | 21.25 | 16.01 | 17.59 | 17.59 | -3.46% | 178,996 |
| Jun 9, 2025 | 18.39 | 19.33 | 18.10 | 18.22 | 18.22 | 1.79% | 109,100 |
| Jun 6, 2025 | 18.75 | 18.75 | 17.85 | 17.90 | 17.90 | -3.71% | 25,191 |
| Jun 5, 2025 | 18.89 | 20.05 | 18.39 | 18.59 | 18.59 | -1.54% | 12,455 |
| Jun 4, 2025 | 19.20 | 20.06 | 18.35 | 18.88 | 18.88 | -4.11% | 24,274 |
| Jun 3, 2025 | 19.59 | 20.29 | 19.37 | 19.69 | 19.69 | 0.56% | 16,879 |
| Jun 2, 2025 | 20.24 | 20.24 | 19.08 | 19.58 | 19.58 | -2.10% | 14,699 |
| May 30, 2025 | 20.41 | 20.86 | 20.00 | 20.00 | 20.00 | -1.86% | 9,669 |
| May 29, 2025 | 20.61 | 20.76 | 20.21 | 20.38 | 20.38 | 0.34% | 9,777 |
| May 28, 2025 | 20.42 | 20.74 | 20.11 | 20.31 | 20.31 | 0.69% | 17,701 |
| May 27, 2025 | 20.38 | 21.17 | 19.96 | 20.17 | 20.17 | 1.97% | 16,992 |
| May 23, 2025 | 19.60 | 20.05 | 19.18 | 19.78 | 19.78 | -0.60% | 21,865 |
| May 22, 2025 | 20.28 | 21.13 | 19.05 | 19.90 | 19.90 | -2.64% | 30,386 |
| May 21, 2025 | 22.44 | 22.62 | 20.37 | 20.44 | 20.44 | -9.64% | 20,879 |