Free Trial

Skillsoft (SKIL) Stock Chart & Stock Price History

$16.55
-1.01 (-5.75%)
(As of 07/19/2024 ET)

Skillsoft Stock Price Performance

5 Day
Performance
+4.28%
1 Month
Performance
+60.52%
3 Month
Performance
+209.93%
6 Month
Performance
+15.73%
Year-To-Date
Performance
-5.86%
1 Year
Performance
-43.71%
Receive SKIL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Skillsoft and its competitors with MarketBeat's FREE daily newsletter

SKIL Stock Chart for Saturday, July, 20, 2024

Skillsoft Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/19/2024$17.56$16.55
-5.75%
$18.70$16.2538,190 shs$135.38 million
07/18/2024$17.55$17.56
+0.06%
$18.69$16.9844,350 shs$143.64 million
07/17/2024$17.05$17.55
+2.93%
$18.94$16.7793,614 shs$143.56 million
07/16/2024$15.87$17.05
+7.44%
$17.25$16.2054,080 shs$139.47 million
07/15/2024$15.88$15.87
-0.06%
$17.68$15.8578,377 shs$129.82 million
07/12/2024$15.54$15.88
+2.19%
$16.48$15.2537,697 shs$129.90 million
07/11/2024$14.51$15.54
+7.10%
$16.00$14.9291,960 shs$127.12 million
07/10/2024$13.10$14.51
+10.76%
$14.62$12.9531,255 shs$118.69 million
07/09/2024$13.01$13.10
+0.69%
$13.36$13.0133,915 shs$107.16 million
07/08/2024$13.17$13.01
-1.21%
$14.35$12.7074,118 shs$106.42 million
07/05/2024$13.05$13.17
+0.92%
$13.80$12.9531,086 shs$107.73 million
07/04/2024$13.05$13.05$13.41$12.5923,635 shs$106.75 million
07/03/2024$13.12$13.05
-0.53%
$13.41$12.5922,775 shs$106.75 million
07/02/2024$13.45$13.12
-2.45%
$13.70$11.9483,895 shs$107.32 million
07/01/2024$13.83$13.45
-2.75%
$15.29$13.1692,392 shs$110.02 million
06/28/2024$15.30$13.93
-8.99%
$16.33$13.77524,303 shs$113.95 million
06/27/2024$13.69$15.30
+11.76%
$15.53$13.37121,167 shs$125.15 million
06/26/2024$12.40$13.69
+10.40%
$16.88$11.91214,573 shs$111.98 million
06/25/2024$13.23$12.40
-6.27%
$13.19$11.00101,339 shs$101.43 million
06/24/2024$10.32$13.23
+28.20%
$14.65$10.32148,521 shs$108.22 million
06/21/2024$10.31$10.29
-0.19%
$10.75$10.1944,882 shs$84.17 million
06/20/2024$10.15$10.31
+1.58%
$10.48$10.1419,910 shs$84.34 million
06/19/2024$10.15$10.15$10.51$9.9333,166 shs$83.06 million
06/18/2024$10.16$10.15
-0.10%
$10.51$9.9332,919 shs$83.03 million
06/17/2024$9.79$10.16
+3.78%
$10.31$9.2554,790 shs$83.11 million
06/14/2024$10.34$9.79
-5.32%
$10.32$9.3515,774 shs$84.45 million
06/13/2024$10.08$10.34
+2.58%
$10.80$9.8747,078 shs$84.37 million
06/12/2024$10.54$10.08
-4.36%
$10.70$9.5032,633 shs$82.25 million
06/11/2024$9.31$10.54
+13.21%
$10.92$8.0596,397 shs$86.01 million
06/10/2024$9.17$9.31
+1.53%
$9.51$9.0274,887 shs$75.97 million
06/07/2024$9.11$9.24
+1.43%
$9.46$9.0066,801 shs$75.40 million
06/06/2024$9.34$9.11
-2.46%
$9.49$9.0711,737 shs$74.34 million
06/05/2024$9.11$9.34
+2.52%
$9.39$9.0019,573 shs$76.21 million
06/04/2024$10.05$9.11
-9.35%
$10.31$9.0042,348 shs$74.34 million
06/03/2024$9.66$10.05
+4.04%
$10.20$9.4932,244 shs$82.01 million
05/31/2024$9.56$9.66
+1.05%
$9.89$9.4623,334 shs$78.19 million
05/30/2024$9.21$9.56
+3.86%
$9.83$9.4220,826 shs$77.34 million
05/29/2024$9.38$9.21
-1.87%
$10.60$9.2098,618 shs$74.47 million
05/28/2024$9.25$9.38
+1.41%
$9.81$9.1337,510 shs$75.88 million
05/27/2024$9.25$9.25$9.49$8.9333,800 shs$74.83 million
Why we just sold half of our stocks (Ad)

Don't Buy Another Stock Until You See This We face a widespread collapse unlike anything we've seen in our lifetimes. By taking 4 simple steps today you can stay safe from the coming catastrophe. Which is why I want to rush you my new book "Midnight in America" FOR FREE.

Download your free copy here.
05/24/2024$9.22$9.25
+0.33%
$9.49$8.9333,832 shs$74.83 million
05/23/2024$8.99$9.22
+2.56%
$9.92$9.0036,461 shs$74.59 million
05/22/2024$8.13$8.99
+10.58%
$9.00$8.0827,086 shs$72.73 million
05/21/2024$8.95$8.13
-9.16%
$9.10$8.1123,819 shs$65.80 million
05/20/2024$9.79$8.95
-8.58%
$9.91$8.7244,354 shs$72.41 million
05/17/2024$8.66$9.71
+12.12%
$10.08$8.4336,807 shs$78.55 million
05/16/2024$8.24$8.66
+5.10%
$8.73$8.2115,449 shs$70.09 million
05/15/2024$8.42$8.24
-2.14%
$8.65$8.2410,140 shs$66.66 million
05/14/2024$8.04$8.42
+4.73%
$8.87$8.1744,327 shs$68.12 million
05/13/2024$7.41$8.04
+8.50%
$8.08$7.3829,857 shs$65.04 million
05/10/2024$7.08$7.36
+3.95%
$7.61$7.1634,552 shs$59.54 million
05/09/2024$7.14$7.08
-0.84%
$7.34$7.0077,256 shs$57.28 million
05/08/2024$7.34$7.14
-2.72%
$7.37$6.9853,148 shs$57.76 million
05/07/2024$7.12$7.34
+3.09%
$7.60$6.8969,237 shs$59.38 million
05/06/2024$7.24$7.12
-1.66%
$7.32$6.8069,118 shs$57.63 million
05/03/2024$7.18$7.24
+0.84%
$7.45$7.1846,298 shs$58.57 million
05/02/2024$7.47$7.18
-3.88%
$7.61$7.0540,052 shs$58.09 million
05/01/2024$7.19$7.47
+3.89%
$7.58$7.1951,336 shs$60.46 million
04/30/2024$7.24$7.19
-0.69%
$7.53$7.1552,074 shs$58.17 million
04/29/2024$7.25$7.24
-0.14%
$7.96$7.0188,639 shs$58.57 million
04/26/2024$6.91$7.16
+3.62%
$8.69$6.82264,186 shs$57.92 million
04/25/2024$8.60$6.91
-19.65%
$8.44$6.67126,705 shs$55.90 million
04/24/2024$5.75$8.60
+49.57%
$8.90$5.78474,766 shs$69.57 million
04/23/2024$5.57$5.75
+3.23%
$5.88$5.4229,627 shs$46.52 million
04/22/2024$5.34$5.57
+4.31%
$5.64$5.0973,625 shs$45.08 million
04/19/2024$5.47$5.34
-2.38%
$5.55$5.1270,598 shs$43.20 million

This page (NYSE:SKIL) was last updated on 7/20/2024 by MarketBeat.com Staff

From Our Partners