Skillsoft Corp. (SKIL) Historical Stock Data
7.17 ↓0.09 (-1.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SKIL is down -0.27% 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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 7.29 | 7.17 | ↓$0.12 (-1.65%) | 7.04 | 7.35 | 234.36K |
| 2025-12-24 | 6.99 | 7.26 | ↑$0.27 (3.86%) | 6.99 | 7.35 | 62.81K |
| 2025-12-23 | 7.57 | 7.02 | ↓$0.55 (-7.27%) | 6.95 | 7.61 | 196.22K |
| 2025-12-22 | 7.89 | 7.62 | ↓$0.27 (-3.42%) | 7.50 | 7.89 | 149.03K |
| 2025-12-19 | 8.69 | 7.74 | ↓$0.95 (-10.93%) | 7.32 | 8.82 | 399.67K |
| 2025-12-18 | 7.33 | 8.69 | ↑$1.36 (18.55%) | 7.27 | 8.85 | 556.28K |
| 2025-12-17 | 6.69 | 7.11 | ↑$0.42 (6.28%) | 6.67 | 7.42 | 517.41K |
| 2025-12-16 | 6.17 | 6.61 | ↑$0.44 (7.13%) | 6.15 | 8.08 | 1.54M |
| 2025-12-15 | 6.06 | 5.67 | ↓$0.39 (-6.44%) | 5.63 | 6.12 | 115.93K |
| 2025-12-12 | 6.31 | 6.11 | ↓$0.20 (-3.17%) | 5.93 | 6.54 | 249.70K |
| 2025-12-11 | 5.33 | 6.05 | ↑$0.72 (13.51%) | 4.65 | 6.29 | 731.53K |
| 2025-12-10 | 7.69 | 7.71 | ↑$0.02 (0.26%) | 7.55 | 8.21 | 285.74K |
| 2025-12-09 | 7.43 | 7.54 | ↑$0.11 (1.48%) | 7.41 | 8.10 | 115.30K |
| 2025-12-08 | 7.31 | 7.35 | ↑$0.04 (0.55%) | 7.25 | 7.64 | 119.61K |
| 2025-12-05 | 7.65 | 7.25 | ↓$0.40 (-5.23%) | 7.20 | 7.80 | 205.44K |
| 2025-12-04 | 7.75 | 7.60 | ↓$0.15 (-1.94%) | 7.58 | 7.99 | 99.86K |
| 2025-12-03 | 8.00 | 7.82 | ↓$0.18 (-2.25%) | 7.62 | 8.20 | 124.72K |
| 2025-12-02 | 8.25 | 8.01 | ↓$0.24 (-2.91%) | 8.00 | 8.57 | 179.31K |
| 2025-12-01 | 9.84 | 8.15 | ↓$1.69 (-17.17%) | 8.06 | 10.15 | 237.78K |
| 2025-11-28 | 10.59 | 9.99 | ↓$0.60 (-5.67%) | 9.69 | 10.59 | 118.48K |
| 2025-11-26 | 12.70 | 10.46 | ↓$2.24 (-17.64%) | 10.38 | 12.70 | 192.43K |
| 2025-11-25 | 11.86 | 12.87 | ↑$1.01 (8.52%) | 11.85 | 13.04 | 132.48K |
| 2025-11-24 | 10.99 | 11.51 | ↑$0.52 (4.73%) | 10.91 | 12.02 | 112.10K |
| 2025-11-21 | 9.18 | 10.82 | ↑$1.64 (17.86%) | 9.18 | 11.54 | 243.19K |
| 2025-11-20 | 10.10 | 9.18 | ↓$0.92 (-9.11%) | 9.15 | 10.40 | 125.20K |
| 2025-11-19 | 10.46 | 10.03 | ↓$0.43 (-4.11%) | 9.92 | 11.09 | 157.49K |
| 2025-11-18 | 10.01 | 10.50 | ↑$0.49 (4.90%) | 9.98 | 10.80 | 61.39K |
| 2025-11-17 | 10.50 | 10.06 | ↓$0.44 (-4.19%) | 10.00 | 10.93 | 77.96K |
| 2025-11-14 | 10.06 | 10.57 | ↑$0.51 (5.07%) | 10.00 | 11.27 | 82.62K |
| 2025-11-13 | 10.01 | 10.24 | ↑$0.23 (2.30%) | 9.93 | 10.76 | 130.08K |
Create an account or log in to view more rows.
$SKIL has just been halted from trading.
$SKIL Come on.. Let it fall.. buy later bulls
$SKIL Take it Bears !
$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