Skillsoft Corp. Class A Common Stock (SKIL)

5.1500
-0.2800 (-5.16%)
NYSE · Last Trade: Feb 21st, 9:26 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Skillsoft Corp. Class A Common Stock (SKIL)

DateOpenHighLowCloseVolumeAdjusted Close
2/20/20265.515.685.135.15165,3205.15
2/19/20265.905.905.175.43174,7655.43
2/18/20265.395.975.365.82261,7995.82
2/17/20265.615.785.385.40149,7515.40
2/13/20265.786.165.705.70164,1865.70
2/12/20266.446.495.635.72241,8045.72
2/11/20267.557.556.336.45283,1446.45
2/10/20267.857.967.317.48107,6087.48
2/09/20267.858.007.377.86141,7607.86
2/06/20267.838.197.807.8197,8007.81
2/05/20268.598.627.647.68184,5247.68
2/04/20268.708.858.168.66214,7878.66
2/03/20269.619.618.378.65294,4868.65
2/02/20269.009.958.979.69154,7329.69
1/30/20269.639.908.719.05227,6379.05
1/29/20269.009.828.979.68345,6489.68
1/28/20269.009.228.789.00189,5629.00
1/27/20268.868.968.388.96208,5058.96
1/26/20269.509.508.578.88243,5248.88
1/23/20269.759.829.419.49149,4529.49
1/22/20268.929.738.869.72185,0339.72
1/21/20268.679.118.318.81234,1648.81
1/20/20268.819.098.508.50254,8218.50
1/16/20269.8710.189.049.20265,2779.20
1/15/20268.9010.608.849.87334,2269.87
1/14/20268.408.938.198.79232,8658.79
1/13/20269.109.168.308.39281,9508.39
1/12/20269.6310.009.099.27241,1129.27
1/09/20269.009.748.879.70275,7379.70
1/08/20268.118.948.038.90158,6618.90
1/07/20268.578.757.958.11123,3658.11
1/06/20268.068.727.858.47231,3258.47
1/05/20268.388.387.727.88253,1987.88
1/02/20269.509.738.298.50438,7348.50
12/31/20258.239.478.099.30379,7289.30
12/30/20258.018.637.718.23302,8038.23
12/29/20257.108.757.057.83656,1377.83
12/26/20257.297.357.047.17234,3637.17
12/24/20256.997.356.997.2662,8077.26
12/23/20257.577.616.957.02196,2107.02
12/22/20257.897.897.507.62149,0327.62
12/19/20258.698.827.327.74399,8997.74
12/18/20257.338.857.278.69555,8388.69
12/17/20256.697.426.677.11517,2697.11
12/16/20256.178.086.156.611,539,0226.61
12/15/20256.066.125.635.67115,8315.67
12/12/20256.316.545.936.11249,6956.11
12/11/20255.336.294.656.05730,9566.05
12/10/20257.698.217.557.71282,4107.71
12/09/20257.438.107.417.54115,2957.54
12/08/20257.317.647.257.35119,5877.35
12/05/20257.657.807.207.25205,4447.25
12/04/20257.757.997.587.6099,8627.60
12/03/20258.008.207.627.82124,7217.82
12/02/20258.258.578.008.01179,2938.01
12/01/20259.8410.158.068.15237,7708.15
11/28/202510.5910.599.699.99118,4769.99
11/26/202512.7012.7010.3810.46192,43210.46
11/25/202511.8613.0411.8512.87132,47712.87
11/24/202510.9912.0210.9111.51111,57411.51
11/21/20259.1811.549.1810.82243,19110.82