Skillsoft Corp.
SKILNYSEConsumer Defensive● Active
$7.05
$-0.09(-1.26%)
Market Cap$63133293
P/E Ratio—
52W High$21.249
52W Low$3.43
Skillsoft Corp.（SKIL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
skil · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$257.60
Nov 15, 2021
-97.3% from here
5-Year Low5Y
$3.43
Mar 18, 2026
+105.5% from low
IPO Priceadj.
$198.00
Jul 26, 2019
-96.4% since IPO
1 Year Ago
$18.22
Jun 9, 2025
-61.3% in 1Y
5 Years Ago
$202.20
Jun 8, 2021
-96.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SKIL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $7.08 | $7.21 | $6.82 | $7.05 | $7.05 | 33K | -0.42% |
| Jun 4, 2026 | $7.09 | $7.26 | $6.87 | $7.14 | $7.14 | 33K | +0.71% |
| Jun 3, 2026 | $7.75 | $7.75 | $7.10 | $7.21 | $7.21 | 55K | -6.97% |
| Jun 2, 2026 | $7.87 | $8.00 | $7.62 | $7.97 | $7.97 | 52K | +1.27% |
| Jun 1, 2026 | $7.16 | $8.09 | $7.10 | $7.87 | $7.87 | 86K | +9.92% |
| May 29, 2026 | $7.32 | $7.65 | $7.20 | $7.29 | $7.29 | 56K | -0.41% |
| May 28, 2026 | $7.35 | $7.75 | $7.21 | $7.43 | $7.43 | 39K | +1.09% |
| May 27, 2026 | $7.38 | $7.62 | $6.84 | $7.42 | $7.42 | 57K | +0.54% |
| May 26, 2026 | $7.29 | $7.64 | $7.13 | $7.41 | $7.41 | 55K | +1.65% |
| May 22, 2026 | $7.11 | $7.30 | $6.80 | $7.18 | $7.18 | 42K | +0.98% |
| May 21, 2026 | $7.10 | $7.46 | $6.75 | $7.06 | $7.06 | 66K | -0.56% |
| May 20, 2026 | $6.96 | $7.30 | $6.69 | $7.26 | $7.26 | 65K | +4.31% |
| May 19, 2026 | $6.62 | $7.03 | $6.45 | $6.97 | $6.97 | 51K | +5.29% |
| May 18, 2026 | $6.53 | $6.85 | $6.30 | $6.57 | $6.57 | 83K | +0.61% |
| May 15, 2026 | $6.71 | $6.84 | $6.46 | $6.57 | $6.57 | 100K | -2.09% |
| May 14, 2026 | $7.30 | $7.56 | $6.62 | $6.79 | $6.79 | 77K | -6.99% |
| May 13, 2026 | $7.56 | $8.05 | $7.28 | $7.44 | $7.44 | 102K | -1.59% |
| May 12, 2026 | $7.81 | $8.11 | $7.32 | $7.69 | $7.69 | 87K | -1.54% |
| May 11, 2026 | $8.53 | $8.53 | $7.47 | $7.73 | $7.73 | 102K | -9.38% |
| May 8, 2026 | $8.36 | $8.65 | $7.89 | $8.57 | $8.57 | 83K | +2.51% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · SKIL
Jan 1 → Dec 31 · 6 years2026-25.8%$9.50 → $7.05
-25.8%
2025-60.9%$23.81 → $9.30
-60.9%
2024+37.1%$17.47 → $23.96
+37.1%
2023-31.9%$25.80 → $17.58
-31.9%
2022-85.8%$183.60 → $26.00
-85.8%
2021-9.6%$202.40 → $183.00
-9.6%
Best Year2024 · +37.1%
Worst Year2022 · -85.8%
Positive Years1 / 6
Avg Annual Return-29.5%
6Y Total Return-96.5%
6Y CAGR~-42.9% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$118.88+0.00%
Mkt Cap $946.1B
Costco Wholesale Corporation
COST
$971.87+0.00%
Mkt Cap $431.0B
The Coca-Cola Company
KO
$79.48+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$146.54+0.00%
Mkt Cap $341.2B
Philip Morris International Inc.
PM
$178.29+0.00%
Mkt Cap $277.9B
PepsiCo, Inc.
PEP
$141.92+0.00%
Mkt Cap $194.0B
Anheuser-Busch InBev SA/NV
BUD
$78.50+0.00%
Mkt Cap $151.9B
British American Tobacco p.l.c.
BTI
$59.72+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.72+0.00%
Mkt Cap $122.8B
Altria Group, Inc.
MO
$72.19+0.00%
Mkt Cap $120.5BWhat If You Invested in SKIL?
If you invested $1,000 in SKIL at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$36
Total Return-96.4%
CAGR~-37.9% / yr
Profit$-964
Based on Jul 26, 2019 · $198.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Skillsoft Corp.（SKIL）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $7.05。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SKIL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SKIL 历史股价FMP 日线复权 OHLCV