Skillsoft Corp (SKIL)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1 | 6.04727872457 | 18.19 | 19.44 | 17.6769 | 45900 | 18.73519002 | CS |
| 4 | 3.9 | 25.3411306043 | 15.39 | 19.95 | 13.3 | 46165 | 17.73724005 | CS |
| 12 | 3.19 | 19.8136645963 | 16.1 | 19.95 | 13.3 | 37799 | 16.4248521 | CS |
| 26 | 8.97 | 86.9186046512 | 10.32 | 19.95 | 10.32 | 56389 | 14.97855137 | CS |
| 52 | 3.22 | 20.0373366521 | 16.07 | 19.95 | 5.09 | 51893 | 12.63629189 | CS |
| 156 | -173.51 | -89.994813278 | 192.8 | 193.4 | 5.09 | 282780 | 63.93032527 | CS |
| 260 | -198.71 | -91.1513761468 | 218 | 257.6 | 5.09 | 301472 | 93.98568905 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734997200 | 19.29 | -0.01 | -0.05 | 19.22 | 19.5 | 18.87 | 30543 |
| 1734738000 | 19.3 | 0.85 | 4.61 | 17.9566 | 19.44 | 17.9566 | 24954 |
| 1734651600 | 18.45 | -0.05 | -0.27 | 17.6769 | 18.845 | 17.6769 | 62956 |
| 1734565200 | 18.5 | -0.09 | -0.48 | 18.495 | 19.4077 | 17.73 | 53342 |
| 1734478800 | 18.59 | -0.61 | -3.18 | 18.7784 | 19 | 17.82 | 40349 |
| 1734392400 | 19.2 | 1.3 | 7.26 | 18.19 | 19.38 | 17.71 | 47899 |
| 1734133200 | 17.9 | -0.46 | -2.51 | 17.87 | 18.3 | 16.61 | 45787 |
| 1734046800 | 18.36 | -0.08 | -0.43 | 19 | 19.4299 | 18 | 74881 |
| 1733960400 | 18.44 | 3.72 | 25.27 | 16.39 | 19.95 | 16 | 339190 |
| 1733874000 | 14.72 | 0.21 | 1.45 | 14.6173 | 14.7599 | 13.3 | 38897 |
| 1733787600 | 14.51 | -0.22 | -1.49 | 15 | 15.2901 | 14.3 | 15300 |
| 1733528400 | 14.73 | -0.12 | -0.81 | 14.63 | 15.03 | 14.5 | 22934 |
| 1733442000 | 14.85 | -0.28 | -1.85 | 15.3 | 15.3 | 14.5 | 14265 |
| 1733355600 | 15.13 | 0.21 | 1.41 | 14.885 | 15.13 | 14.75 | 7545 |
| 1733269200 | 14.92 | -0.5 | -3.24 | 15.3542 | 15.3542 | 14.5 | 22270 |
| 1733182800 | 15.42 | 0.11 | 0.72 | 15.48 | 15.57 | 14.75 | 16300 |
| 1732917840 | 15.31 | 0.24 | 1.59 | 15.03 | 15.62 | 14.78 | 10274 |
| 1732750800 | 15.07 | -0.23 | -1.50 | 15.04 | 15.33 | 14.78 | 8731 |
| 1732664400 | 15.3 | 0 | 0.00 | 15.445 | 15.445 | 14.91 | 14033 |
| 1732578000 | 15.3 | 0.37 | 2.48 | 15.39 | 15.615 | 14.63 | 17225 |
| 1732318800 | 14.93 | 0.52 | 3.61 | 14.5 | 15.0538 | 14.5 | 7899 |
| 1732232400 | 14.41 | -0.14 | -0.96 | 13.9599 | 14.9749 | 13.9599 | 21093 |
| 1732146000 | 14.55 | -0.08 | -0.55 | 14.665 | 15.0209 | 14.2784 | 33847 |
| 1732059600 | 14.63 | -0.12 | -0.81 | 14.26 | 14.95 | 14.26 | 51441 |
| 1731973200 | 14.75 | 0.09 | 0.61 | 14.21 | 15.105 | 14.2 | 35914 |
| 1731714000 | 14.66 | 0.16 | 1.10 | 14.415 | 14.66 | 13.91 | 26569 |
| 1731627600 | 14.5 | -0.68 | -4.48 | 15.45 | 15.45 | 14.39 | 20844 |
| 1731541200 | 15.18 | -0.17 | -1.11 | 15.3 | 15.6099 | 15.01 | 13195 |
| 1731454800 | 15.35 | -0.17 | -1.10 | 14.99 | 15.46 | 14.99 | 23565 |
| 1731368400 | 15.52 | 0.08 | 0.52 | 15.2552 | 15.82 | 15.03 | 17014 |
| 1731109200 | 15.44 | -0.62 | -3.86 | 16.1785 | 16.3199 | 15.44 | 35162 |
| 1731022800 | 16.059999 | 0.15 | 0.94 | 16.219999 | 16.399999 | 15.63 | 48634 |
| 1730936400 | 15.91 | 0.15 | 0.95 | 16.12 | 16.26 | 15.7995 | 24390 |
| 1730850000 | 15.76 | 0.01 | 0.06 | 15.75 | 16 | 15.6 | 11510 |
| 1730763600 | 15.75 | 0.17 | 1.09 | 15.63 | 16.19 | 15.38 | 14230 |
| 1730500800 | 15.58 | 0.31 | 2.03 | 15.43 | 15.99 | 15 | 11496 |
| 1730414400 | 15.27 | -0.35 | -2.24 | 15.5312 | 15.6641 | 14.94 | 28909 |
| 1730328000 | 15.62 | -0.22 | -1.39 | 15.63 | 16.5306 | 15.4 | 47353 |
| 1730241600 | 15.84 | 0.1 | 0.64 | 15.59 | 15.92 | 15.57 | 16998 |
| 1730155200 | 15.74 | 0.08 | 0.51 | 15.74 | 16.2 | 15.41 | 48975 |
| 1729896000 | 15.66 | -0.33 | -2.06 | 15.96 | 16 | 15.5 | 77837 |
| 1729809600 | 15.99 | -0.01 | -0.06 | 15.95 | 16.29 | 15.7 | 34310 |
| 1729723200 | 16 | -0.14 | -0.87 | 15.86 | 16.67 | 15.77 | 57023 |
| 1729636800 | 16.14 | -0.11 | -0.68 | 16 | 16.45 | 15.395 | 59636 |
| 1729550400 | 16.25 | -0.11 | -0.67 | 16.18 | 16.36 | 14.81 | 59550 |
| 1729291200 | 16.36 | 0.35 | 2.19 | 16.1 | 16.59 | 15.78 | 35943 |
| 1729204800 | 16.01 | -0.04 | -0.25 | 15.82 | 16.1 | 15.63 | 17188 |
| 1729118400 | 16.05 | 0.27 | 1.71 | 15.95 | 16.09 | 15.32 | 26674 |
| 1729032000 | 15.78 | -0.15 | -0.94 | 16 | 16.145 | 15.12 | 65122 |
| 1728945600 | 15.93 | -0.02 | -0.13 | 15.86 | 16.03 | 15.4 | 27988 |
| 1728686400 | 15.95 | 0.27 | 1.72 | 15.85 | 16.149999 | 15.3957 | 46787 |
| 1728600000 | 15.68 | 0.11 | 0.71 | 15.22 | 15.94 | 15.13 | 41832 |
| 1728513600 | 15.57 | 0.01 | 0.06 | 15.4 | 15.75 | 15.305 | 8630 |
| 1728427200 | 15.56 | 0.04 | 0.26 | 15.54 | 15.9 | 15.38 | 23957 |
| 1728340800 | 15.52 | -0.23 | -1.46 | 15.54 | 15.93 | 15.42 | 13924 |
| 1728081600 | 15.75 | 0.67 | 4.44 | 15.29 | 15.99 | 15.11 | 38273 |
| 1727995200 | 15.08 | -0.07 | -0.46 | 14.54 | 15.28 | 14.5 | 40797 |
| 1727908800 | 15.15 | 0.02 | 0.13 | 15.19 | 15.24 | 14.5814 | 18363 |
| 1727822400 | 15.13 | -0.37 | -2.39 | 15.61 | 15.62 | 14.81 | 51854 |
| 1727735520 | 15.5 | -0.58 | -3.61 | 16.1 | 16.3 | 15.1 | 68280 |
| 1727476800 | 16.079999 | 0.08 | 0.50 | 16.02 | 16.629999 | 15.87 | 95621 |
| 1727390400 | 16 | 0.4 | 2.56 | 16.05 | 17.34 | 15.6 | 93548 |
| 1727304000 | 15.6 | 0.1 | 0.65 | 15.51 | 16.05 | 15.14 | 66721 |
| 1727217600 | 15.5 | 1.45 | 10.32 | 14.38 | 16.1 | 14.17 | 102742 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
