Skillsoft Corp (SKIL)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.55 | 3.4375 | 16 | 18.94 | 15.85 | 61726 | 16.91344265 | CS |
| 4 | 6.23 | 60.3682170543 | 10.32 | 18.94 | 10.32 | 77477 | 14.46742305 | CS |
| 12 | 9.41 | 131.792717087 | 7.14 | 18.94 | 6.8 | 54458 | 11.34015357 | CS |
| 26 | 2.33 | 16.3853727145 | 14.22 | 18.94 | 5.09 | 53896 | 10.2003741 | CS |
| 52 | -12.85 | -43.7074829932 | 29.4 | 30.6 | 5.09 | 82270 | 18.89011775 | CS |
| 156 | -171.45 | -91.1968085106 | 188 | 257.6 | 5.09 | 332473 | 91.54811247 | CS |
| 260 | -201.45 | -92.4082568807 | 218 | 257.6 | 5.09 | 335106 | 95.85652027 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 16.55 | -1.01 | -5.75 | 18.5456 | 18.7 | 16.25 | 35575 |
| 1721342400 | 17.56 | 0.01 | 0.06 | 17.33 | 18.6899 | 16.98 | 44353 |
| 1721256000 | 17.55 | 0.5 | 2.93 | 17.92 | 18.94 | 16.7701 | 88987 |
| 1721169600 | 17.05 | 1.18 | 7.44 | 16.2 | 17.25 | 16.2 | 54081 |
| 1721083200 | 15.87 | -0.01 | -0.06 | 16 | 17.6799 | 15.85 | 78377 |
| 1720824000 | 15.88 | 0.28 | 1.79 | 15.94 | 16.48 | 15.25 | 37697 |
| 1720737600 | 15.6 | 1.09 | 7.51 | 14.75 | 16 | 14.75 | 90113 |
| 1720651200 | 14.51 | 1.42 | 10.85 | 13.17 | 14.6162 | 12.85 | 31295 |
| 1720564800 | 13.09 | 0.08 | 0.61 | 13.12 | 13.4 | 13 | 33915 |
| 1720478400 | 13.01 | -0.16 | -1.21 | 12.81 | 14.345 | 12.7 | 74118 |
| 1720219200 | 13.17 | 0.12 | 0.92 | 13.07 | 13.8 | 12.95 | 31086 |
| 1720040640 | 13.05 | 0.15 | 1.16 | 13.18 | 13.4082 | 12.5934 | 23635 |
| 1719960000 | 12.9 | -0.55 | -4.09 | 13.69 | 13.7 | 11.9401 | 83895 |
| 1719873600 | 13.45 | -0.38 | -2.75 | 14.26 | 15.29 | 13.16 | 92392 |
| 1719614400 | 13.83 | -1.47 | -9.61 | 15.3 | 16.329999 | 13.77 | 524303 |
| 1719528000 | 15.3 | 1.61 | 11.76 | 13.77 | 15.53 | 13.37 | 121190 |
| 1719441600 | 13.69 | 1.29 | 10.40 | 12.18 | 16.88 | 11.9144 | 214672 |
| 1719355200 | 12.4 | -0.83 | -6.27 | 13.17 | 13.19 | 11 | 101339 |
| 1719268800 | 13.23 | 2.91 | 28.20 | 10.32 | 14.6498 | 10.32 | 148761 |
| 1719009600 | 10.32 | 0.01 | 0.10 | 10.36 | 10.75 | 10.16 | 44882 |
| 1718923200 | 10.31 | 0.16 | 1.58 | 10.14 | 10.48 | 10.14 | 19910 |
| 1718750400 | 10.15 | -0.01 | -0.10 | 9.93 | 10.51 | 9.93 | 33166 |
| 1718664000 | 10.16 | 0.37 | 3.78 | 9.73 | 10.31 | 9.2542 | 56373 |
| 1718404800 | 9.7899999 | -0.53 | -5.14 | 10.2 | 10.395 | 9.35 | 15781 |
| 1718318400 | 10.32 | 0.24 | 2.38 | 10.08 | 10.8 | 9.8713 | 47078 |
| 1718232000 | 10.08 | -0.46 | -4.36 | 10.2587 | 10.7 | 9.5 | 30897 |
| 1718145600 | 10.54 | 1.15 | 12.25 | 8.63 | 10.92 | 8.05 | 97053 |
| 1718059200 | 9.39 | 0.22 | 2.40 | 9.09 | 9.5099 | 9.01 | 74923 |
| 1717800000 | 9.17 | 0.09 | 0.99 | 9.15 | 9.4579 | 9 | 66441 |
| 1717713600 | 9.08 | -0.26 | -2.78 | 9.34 | 9.49 | 9.02 | 11737 |
| 1717627200 | 9.34 | 0.23 | 2.52 | 9.15 | 9.39 | 9.0001 | 19578 |
| 1717540800 | 9.11 | -0.94 | -9.35 | 9.89 | 10.31 | 9 | 42372 |
| 1717454400 | 10.05 | 0.39 | 4.04 | 9.68 | 10.2 | 9.485 | 32262 |
| 1717195200 | 9.66 | 0.22 | 2.33 | 9.55 | 9.8865 | 9.46 | 23334 |
| 1717108800 | 9.44 | 0.21 | 2.28 | 9.34 | 9.83 | 9.34 | 20826 |
| 1717022400 | 9.23 | -0.15 | -1.60 | 9.17 | 10.6 | 9.17 | 98624 |
| 1716936000 | 9.38 | 0.13 | 1.41 | 9.13 | 9.68 | 9.13 | 20140 |
| 1716590400 | 9.25 | 0.03 | 0.33 | 9.44 | 9.49 | 8.925 | 33832 |
| 1716504000 | 9.22 | 0.23 | 2.56 | 9.2 | 9.9199 | 9 | 32295 |
| 1716417600 | 8.99 | 0.86 | 10.58 | 8.13 | 9 | 8.0794 | 27086 |
| 1716331200 | 8.13 | -0.82 | -9.16 | 8.97 | 9.0968 | 8.11 | 23819 |
| 1716244800 | 8.95 | -0.84 | -8.58 | 9.91 | 9.91 | 8.72 | 50061 |
| 1715985600 | 9.7899999 | 1.13 | 13.05 | 8.65 | 10.0799 | 8.43 | 36818 |
| 1715899200 | 8.66 | 0.37 | 4.46 | 8.28 | 8.73 | 8.18 | 15449 |
| 1715812800 | 8.2899999 | -0.11 | -1.31 | 8.5399999 | 8.65 | 8.24 | 10140 |
| 1715726400 | 8.4 | 0.39 | 4.87 | 8.23 | 8.9 | 8.1701 | 47618 |
| 1715640000 | 8.01 | 0.6 | 8.10 | 7.45 | 8.08 | 7.38 | 29857 |
| 1715380800 | 7.41 | 0.31 | 4.37 | 7.16 | 7.605 | 7.15 | 37897 |
| 1715294400 | 7.1 | -0.04 | -0.56 | 7.2 | 7.3374 | 7 | 77256 |
| 1715208000 | 7.14 | -0.26 | -3.51 | 7.23 | 7.37 | 6.98 | 53148 |
| 1715121600 | 7.4 | 0.28 | 3.93 | 7.05 | 7.685 | 6.84 | 69237 |
| 1715035200 | 7.12 | -0.12 | -1.66 | 7.27 | 7.3209 | 6.8 | 69714 |
| 1714776000 | 7.24 | 0.06 | 0.84 | 7.16 | 7.4475 | 7.16 | 46306 |
| 1714689600 | 7.18 | -0.29 | -3.88 | 7.54 | 7.6107 | 7.05 | 40052 |
| 1714603200 | 7.47 | 0.28 | 3.89 | 7.19 | 7.58 | 7.19 | 51336 |
| 1714516800 | 7.19 | -0.07 | -0.96 | 7.18 | 7.5305 | 7.1 | 52274 |
| 1714430400 | 7.26 | 0.01 | 0.14 | 7.14 | 7.9572 | 7.01 | 88639 |
| 1714171200 | 7.25 | 0.45 | 6.62 | 6.75 | 8.76 | 6.75 | 264324 |
| 1714084800 | 6.8 | -1.8 | -20.93 | 8.47 | 8.47 | 6.63 | 117532 |
| 1713998400 | 8.6 | 2.89 | 50.61 | 5.71 | 8.9 | 5.71 | 478982 |
| 1713912000 | 5.71 | 0.14 | 2.51 | 5.51 | 5.88 | 5.422 | 31866 |
| 1713825600 | 5.57 | 0.23 | 4.31 | 5.33 | 5.64 | 5.09 | 73625 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
