Skillsoft Corp (SKIL)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.01 | 10.917979359 | 18.41 | 20.99 | 17.6 | 45284 | 19.2986741 | CS |
| 4 | -7.38 | -26.5467625899 | 27.8 | 27.99 | 17.47 | 38486 | 21.72574606 | CS |
| 12 | 1.7123 | 9.15291564436 | 18.7077 | 34.425 | 17.47 | 55696 | 27.16487117 | CS |
| 26 | 6.22 | 43.8028169014 | 14.2 | 34.425 | 13.2541 | 47520 | 22.06459776 | CS |
| 52 | 10.81 | 112.486992716 | 9.61 | 34.425 | 5.09 | 56657 | 15.76270525 | CS |
| 156 | -113.98 | -84.806547619 | 134.4 | 141.6 | 5.09 | 253380 | 52.4650256 | CS |
| 260 | -197.58 | -90.6330275229 | 218 | 257.6 | 5.09 | 286300 | 93.21089128 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 20.42 | -0.39 | -1.87 | 20.41 | 20.64 | 19.89 | 20594 |
| 1742510400 | 20.81 | 1.17 | 5.96 | 19.4 | 20.99 | 19.3 | 27113 |
| 1742424000 | 19.64 | 1.49 | 8.21 | 18.11 | 19.67 | 17.6 | 86991 |
| 1742337600 | 18.15 | -0.86 | -4.52 | 18.97 | 19.28 | 17.99 | 53253 |
| 1742251200 | 19.01 | -0.52 | -2.66 | 19.53 | 20.02 | 18.71 | 44541 |
| 1741992000 | 19.53 | 1.29 | 7.07 | 18.41 | 19.95 | 18.41 | 14522 |
| 1741905600 | 18.24 | -0.58 | -3.08 | 19.05 | 19.05 | 17.71 | 25430 |
| 1741819200 | 18.82 | 0.65 | 3.58 | 18.44 | 19.26 | 18.17 | 21192 |
| 1741732800 | 18.17 | -1 | -5.22 | 19.14 | 19.64 | 17.47 | 45641 |
| 1741646400 | 19.17 | -1.91 | -9.06 | 20.59 | 20.59 | 18.51 | 56162 |
| 1741390800 | 21.08 | -0.7 | -3.21 | 21.71 | 22.1 | 20.195 | 68037 |
| 1741304400 | 21.78 | -1.15 | -5.02 | 22.41 | 23 | 21.09 | 39795 |
| 1741218000 | 22.93 | -0.42 | -1.80 | 23.11 | 23.59 | 21.4 | 19815 |
| 1741131600 | 23.35 | -1.02 | -4.19 | 23.86 | 24.18 | 22.53 | 33749 |
| 1741045200 | 24.37 | -1.51 | -5.83 | 25.72 | 26.2804 | 24.06 | 51608 |
| 1740786000 | 25.88 | 0.49 | 1.93 | 25.04 | 25.99 | 24.66 | 19540 |
| 1740699600 | 25.39 | -0.72 | -2.76 | 25.95 | 26.35 | 25.01 | 22857 |
| 1740613200 | 26.11 | 0.16 | 0.62 | 26.11 | 26.97 | 25.4701 | 25974 |
| 1740526800 | 25.95 | -0.93 | -3.46 | 27 | 27 | 25.66 | 53515 |
| 1740440400 | 26.88 | -0.65 | -2.36 | 27.3 | 27.99 | 26 | 32392 |
| 1740181200 | 27.53 | -0.2 | -0.72 | 27.8 | 27.98 | 27.05 | 27632 |
| 1740094800 | 27.73 | -0.84 | -2.94 | 28.9 | 28.9 | 27.4 | 27615 |
| 1740008400 | 28.57 | -0.55 | -1.89 | 29.12 | 29.305 | 27.98 | 37046 |
| 1739922000 | 29.12 | -0.51 | -1.72 | 30.125 | 30.125 | 28.4049 | 31043 |
| 1739576400 | 29.63 | -0.89 | -2.92 | 30.53 | 31.0045 | 29.35 | 26962 |
| 1739490000 | 30.52 | 0.43 | 1.43 | 30.8 | 30.96 | 29.99 | 19231 |
| 1739403600 | 30.09 | -0.65 | -2.11 | 30.49 | 31.1 | 29.9 | 27964 |
| 1739317200 | 30.74 | -0.39 | -1.25 | 31.07 | 31.25 | 29.63 | 54435 |
| 1739230800 | 31.13 | 1.73 | 5.88 | 30.11 | 31.695 | 29.73 | 47908 |
| 1738971600 | 29.4 | -0.54 | -1.80 | 30.24 | 34.36 | 25.75 | 309875 |
| 1738885200 | 29.94 | -0.56 | -1.84 | 30.48 | 30.49 | 29.04 | 30730 |
| 1738798800 | 30.5 | 0.66 | 2.21 | 29.97 | 30.62 | 29.58 | 42851 |
| 1738712400 | 29.84 | 1.21 | 4.23 | 29.05 | 30.21 | 28.65 | 44218 |
| 1738626000 | 28.63 | -1.37 | -4.57 | 29.11 | 29.2999 | 27.38 | 63631 |
| 1738366800 | 30 | 0.16 | 0.54 | 29.59 | 30.2 | 28.45 | 41639 |
| 1738280400 | 29.84 | -0.15 | -0.50 | 30.01 | 30.58 | 29.08 | 42906 |
| 1738194000 | 29.99 | -0.81 | -2.63 | 30.82 | 30.82 | 28.9 | 43276 |
| 1738107600 | 30.8 | -0.29 | -0.93 | 30.92 | 31.3917 | 30.2 | 46201 |
| 1738021200 | 31.09 | 0.79 | 2.61 | 30.47 | 32.5392 | 30.08 | 37034 |
| 1737762000 | 30.3 | 0.76 | 2.57 | 31.24 | 31.94 | 28.3 | 83417 |
| 1737675600 | 29.54 | 0 | 0.00 | 29.54 | 29.54 | 29.54 | 0 |
| 1737589200 | 29.54 | -2.54 | -7.92 | 32.67 | 32.7 | 28.2736 | 84234 |
| 1737502800 | 32.08 | 0.62 | 1.97 | 32.545 | 34.425 | 31.55 | 110340 |
| 1737157200 | 31.46 | 0.67 | 2.18 | 31.38 | 31.8778 | 30.1 | 51814 |
| 1737070800 | 30.79 | -0.26 | -0.84 | 31.15 | 31.59 | 29.26 | 83130 |
| 1736984400 | 31.05 | 0.55 | 1.80 | 31.21 | 31.7199 | 28.99 | 77905 |
| 1736898000 | 30.5 | 0.77 | 2.59 | 29.9 | 32 | 29.865 | 114415 |
| 1736811600 | 29.73 | 0.94 | 3.27 | 28.5 | 30.35 | 27.0018 | 93467 |
| 1736552400 | 28.79 | -0.41 | -1.40 | 28.95 | 29.45 | 27.12 | 83801 |
| 1736379600 | 29.2 | 1.39 | 5.00 | 27.18 | 30 | 26.6064 | 78195 |
| 1736293200 | 27.81 | 0.8 | 2.96 | 27.2 | 28.29 | 26.5792 | 67009 |
| 1736206800 | 27.01 | 0.53 | 2.00 | 26.71 | 27.48 | 26.28 | 69358 |
| 1735947600 | 26.48 | 2.47 | 10.29 | 24.38 | 26.78 | 23.4101 | 95200 |
| 1735861200 | 24.01 | 0.05 | 0.21 | 23.81 | 24.4213 | 23.4 | 66228 |
| 1735688400 | 23.96 | 1.65 | 7.40 | 22.55 | 24.91 | 22.31 | 38002 |
| 1735602000 | 22.31 | 0.69 | 3.19 | 22.1 | 24 | 22.02 | 67837 |
| 1735342800 | 21.62 | 2.25 | 11.62 | 19.1 | 22.08 | 18.7077 | 71640 |
| 1735256400 | 19.37 | 0.07 | 0.36 | 19.05 | 19.5 | 18.9012 | 23999 |
| 1735077840 | 19.3 | 0.01 | 0.05 | 19.06 | 19.42 | 19 | 14482 |
| 1734997200 | 19.29 | -0.01 | -0.05 | 19.22 | 19.5 | 18.87 | 30550 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
