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 | 0.07 | 0.445292620865 | 15.72 | 17.69 | 15.72 | 41104 | 16.30079822 | CS |
| 4 | -4.87 | -23.5721200387 | 20.66 | 21.2489 | 13 | 90516 | 16.16631189 | CS |
| 12 | -3.21 | -16.8947368421 | 19 | 24.01 | 13 | 46500 | 17.66494922 | CS |
| 26 | -10.8164 | -40.6533766312 | 26.6064 | 34.425 | 13 | 48088 | 22.23289963 | CS |
| 52 | 2.98 | 23.2630757221 | 12.81 | 34.425 | 11.012 | 48878 | 18.99231218 | CS |
| 156 | -60.81 | -79.3864229765 | 76.6 | 98.5 | 5.09 | 191832 | 35.78020081 | CS |
| 260 | -202.21 | -92.7568807339 | 218 | 257.6 | 5.09 | 268948 | 92.32668305 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752014400 | 15.79 | -0.18 | -1.13 | 16.219999 | 16.34 | 15.51 | 41310 |
| 1751928000 | 15.97 | -0.43 | -2.62 | 16.16 | 16.9134 | 15.8301 | 30576 |
| 1751576640 | 16.399999 | 0.09 | 0.55 | 16.579999 | 16.845 | 16.165 | 32357 |
| 1751496000 | 16.309999 | -0.1 | -0.61 | 16.42 | 16.9273 | 16.0276 | 41774 |
| 1751409600 | 16.41 | 0.44 | 2.76 | 15.72 | 17.69 | 15.72 | 59708 |
| 1751323200 | 15.97 | 0.07 | 0.44 | 15.71 | 16.84 | 15.19 | 61075 |
| 1751064000 | 15.9 | -0.86 | -5.13 | 16.68 | 17.5 | 15.5 | 595807 |
| 1750977600 | 16.76 | 0.82 | 5.14 | 16.2 | 17.4471 | 15.64 | 61586 |
| 1750891200 | 15.94 | 0.78 | 5.15 | 15.27 | 16.1543 | 15.07 | 61765 |
| 1750804800 | 15.16 | 1.35 | 9.78 | 13.94 | 15.45 | 13.94 | 57988 |
| 1750718400 | 13.81 | -0.15 | -1.07 | 13.96 | 14.1 | 13 | 62226 |
| 1750459200 | 13.96 | -0.54 | -3.72 | 14.65 | 15.3821 | 13.7293 | 56785 |
| 1750286400 | 14.5 | -0.91 | -5.91 | 15.42 | 15.94 | 14.2804 | 37428 |
| 1750200000 | 15.41 | -2.55 | -14.20 | 17.89 | 17.995 | 15.32 | 47989 |
| 1750113600 | 17.96 | 2.3 | 14.69 | 16.079999 | 18.51 | 16.079999 | 140281 |
| 1749854400 | 15.66 | -0.67 | -4.10 | 16.01 | 17.1293 | 15.51 | 39928 |
| 1749768000 | 16.329999 | -1.51 | -8.46 | 17.8 | 17.8 | 16.01 | 24391 |
| 1749681600 | 17.84 | 0.25 | 1.42 | 17.5 | 18 | 16.41 | 38675 |
| 1749595200 | 17.59 | -0.63 | -3.46 | 20.66 | 21.2489 | 16.01 | 178945 |
| 1749508800 | 18.22 | 0.32 | 1.79 | 18.39 | 19.3317 | 18.095 | 102943 |
| 1749249600 | 17.9 | -0.69 | -3.71 | 18.75 | 18.75 | 17.85 | 25187 |
| 1749163200 | 18.59 | -0.29 | -1.54 | 18.89 | 20.053 | 18.385 | 12455 |
| 1749076800 | 18.88 | -0.81 | -4.11 | 19.75 | 20.06 | 18.35 | 24274 |
| 1748990400 | 19.69 | 0.11 | 0.56 | 19.59 | 20.29 | 19.37 | 16879 |
| 1748904000 | 19.58 | -0.42 | -2.10 | 20.24 | 20.24 | 19.08 | 14699 |
| 1748644800 | 20 | -0.38 | -1.86 | 20.41 | 20.9 | 20 | 9669 |
| 1748558400 | 20.38 | 0.07 | 0.34 | 20.61 | 21 | 20.21 | 9777 |
| 1748472000 | 20.31 | 0.14 | 0.69 | 20.42 | 20.74 | 20.11 | 17701 |
| 1748385600 | 20.17 | 0.39 | 1.97 | 20.38 | 21.17 | 19.96 | 16992 |
| 1748040000 | 19.78 | -0.12 | -0.60 | 19.6 | 20.05 | 19.18 | 21865 |
| 1747953600 | 19.9 | -0.54 | -2.64 | 20.28 | 21.1311 | 19.05 | 30386 |
| 1747867200 | 20.44 | -2.18 | -9.64 | 22.44 | 22.62 | 20.37 | 20879 |
| 1747780800 | 22.62 | 0.2 | 0.89 | 22.24 | 22.9 | 22.19 | 8171 |
| 1747694400 | 22.42 | -0.59 | -2.56 | 22.18 | 23 | 21.898 | 17285 |
| 1747435200 | 23.01 | -0.17 | -0.73 | 23.04 | 24.01 | 22.82 | 27426 |
| 1747348800 | 23.18 | 1.85 | 8.67 | 21.53 | 23.625 | 21.45 | 10632 |
| 1747262400 | 21.33 | 1.12 | 5.54 | 20.15 | 21.385 | 20.15 | 10791 |
| 1747176000 | 20.21 | -0.45 | -2.18 | 20.66 | 21.3011 | 19.94 | 46591 |
| 1747089600 | 20.66 | 0.38 | 1.87 | 21.17 | 21.3 | 19.88 | 45642 |
| 1746830400 | 20.28 | 0.28 | 1.40 | 20 | 20.44 | 19.8 | 13061 |
| 1746744000 | 20 | 1.44 | 7.76 | 19.05 | 20.25 | 18.9 | 35051 |
| 1746657600 | 18.56 | -1.44 | -7.20 | 20.02 | 20.31 | 18.54 | 22789 |
| 1746571200 | 20 | 0.86 | 4.49 | 18.98 | 20.16 | 18.83 | 39096 |
| 1746484800 | 19.14 | -0.27 | -1.39 | 19.27 | 19.71 | 18.39 | 13698 |
| 1746225600 | 19.41 | 0.23 | 1.20 | 19.26 | 19.5 | 18.7 | 20686 |
| 1746139200 | 19.18 | 0.05 | 0.26 | 19.11 | 19.215 | 18.72 | 23099 |
| 1746052800 | 19.13 | -0.15 | -0.78 | 18.7 | 19.17 | 17.9001 | 20970 |
| 1745966400 | 19.28 | -0.98 | -4.84 | 19.94 | 20 | 18.79 | 28745 |
| 1745880000 | 20.26 | -0.59 | -2.83 | 20.78 | 20.98 | 19.815 | 17522 |
| 1745620800 | 20.85 | -0.64 | -2.98 | 21.28 | 21.65 | 20.73 | 9549 |
| 1745534400 | 21.49 | 0.42 | 1.99 | 21.36 | 21.85 | 20.440418 | 22184 |
| 1745448000 | 21.07 | 0.45 | 2.18 | 21.53 | 22.2 | 20.46 | 30461 |
| 1745361600 | 20.62 | -0.34 | -1.62 | 21.2 | 21.46 | 20.445 | 22180 |
| 1745275200 | 20.96 | -1.11 | -5.03 | 21.68 | 21.96 | 20.21 | 32408 |
| 1744929600 | 22.07 | 0.62 | 2.89 | 21.83 | 22.23 | 20.98 | 26136 |
| 1744843200 | 21.45 | 0.16 | 0.75 | 21.27 | 22.31 | 20.68 | 41819 |
| 1744756800 | 21.29 | 3.84 | 22.01 | 19 | 21.78 | 18.29 | 65008 |
| 1744670400 | 17.45 | 0.36 | 2.11 | 17.71 | 18.15 | 17.23 | 29541 |
| 1744411200 | 17.09 | -1.27 | -6.92 | 18.4 | 18.875 | 16.71 | 29638 |
| 1744324800 | 18.36 | -0.88 | -4.57 | 18.89 | 19.14 | 18.08 | 25147 |
| 1744238400 | 19.24 | 2.76 | 16.75 | 16.3 | 19.305 | 15.99 | 38139 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
