Skillsoft Corp. (SKIL) Historical Stock Data
7.26 ↑0.01 (0.14%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SKIL is up 1.06% a day on average. There have been 16 days where Skillsoft Corp. closed green and 14 days where SKIL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 7.14 | 7.26 | ↑$0.12 (1.68%) | 7.03 | 7.96 | 88.64K |
| 2024-04-26 | 6.75 | 7.25 | ↑$0.50 (7.41%) | 6.75 | 8.76 | 264.32K |
| 2024-04-25 | 8.25 | 6.80 | ↓$1.45 (-17.58%) | 6.63 | 8.49 | 126.71K |
| 2024-04-24 | 5.85 | 8.60 | ↑$2.75 (47.01%) | 5.78 | 8.90 | 480.49K |
| 2024-04-23 | 5.51 | 5.71 | ↑$0.20 (3.63%) | 5.42 | 5.88 | 31.87K |
| 2024-04-22 | 5.33 | 5.57 | ↑$0.24 (4.50%) | 5.09 | 5.64 | 73.63K |
| 2024-04-19 | 5.36 | 5.34 | ↓$0.02 (-0.37%) | 5.12 | 5.55 | 70.91K |
| 2024-04-18 | 5.91 | 5.47 | ↓$0.44 (-7.45%) | 5.26 | 5.91 | 83.61K |
| 2024-04-17 | 5.50 | 5.78 | ↑$0.28 (5.09%) | 5.11 | 6.06 | 189.40K |
| 2024-04-16 | 7.15 | 5.45 | ↓$1.70 (-23.78%) | 5.40 | 7.58 | 261.01K |
| 2024-04-15 | 8.89 | 9.20 | ↑$0.31 (3.49%) | 8.65 | 9.99 | 142.48K |
| 2024-04-12 | 8.88 | 8.69 | ↓$0.19 (-2.14%) | 8.55 | 9.02 | 13.94K |
| 2024-04-11 | 8.99 | 9.10 | ↑$0.11 (1.22%) | 8.92 | 9.31 | 16.33K |
| 2024-04-10 | 8.95 | 9.01 | ↑$0.06 (0.67%) | 8.66 | 9.21 | 21.10K |
| 2024-04-09 | 9.38 | 9.34 | ↓$0.04 (-0.43%) | 9.20 | 9.55 | 18.70K |
| 2024-04-08 | 8.87 | 9.43 | ↑$0.56 (6.31%) | 8.75 | 9.80 | 15.42K |
| 2024-04-05 | 8.85 | 8.87 | ↑$0.02 (0.23%) | 8.52 | 9.20 | 35.14K |
| 2024-04-04 | 9.10 | 8.85 | ↓$0.25 (-2.75%) | 8.84 | 9.27 | 44.96K |
| 2024-04-03 | 8.99 | 8.95 | ↓$0.04 (-0.44%) | 8.81 | 9.38 | 43.37K |
| 2024-04-02 | 9.24 | 9.20 | ↓$0.04 (-0.43%) | 9.04 | 9.53 | 10.87K |
| 2024-04-01 | 8.67 | 9.46 | ↑$0.79 (9.11%) | 8.67 | 9.63 | 30.85K |
| 2024-03-28 | 8.84 | 9.00 | ↑$0.16 (1.81%) | 8.84 | 9.36 | 18.64K |
| 2024-03-27 | 8.73 | 8.93 | ↑$0.20 (2.29%) | 8.64 | 9.23 | 17.29K |
| 2024-03-26 | 8.75 | 8.72 | ↓$0.03 (-0.34%) | 8.45 | 8.85 | 52.24K |
| 2024-03-25 | 8.83 | 8.60 | ↓$0.23 (-2.60%) | 8.60 | 9.08 | 34.55K |
| 2024-03-22 | 8.75 | 8.88 | ↑$0.13 (1.49%) | 8.17 | 9.45 | 66.18K |
| 2024-03-21 | 9.61 | 8.74 | ↓$0.87 (-9.05%) | 8.08 | 9.61 | 39.83K |
| 2024-03-20 | 8.11 | 9.38 | ↑$1.27 (15.66%) | 7.99 | 9.63 | 71.49K |
| 2024-03-19 | 8.26 | 8.08 | ↓$0.18 (-2.18%) | 7.37 | 8.64 | 76.40K |
| 2024-03-18 | 9.39 | 8.44 | ↓$0.95 (-10.12%) | 8.16 | 9.50 | 50.89K |
Create an account or log in to view more rows.
$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
$SKIL all’s I know is buy and hold… no expectations
$SKIL Bullish !!! Can’t wait for Monday!!
$SKIL hint hint this is when you buy a few
$SKIL The best investment you can make is an investment in yourself or another person