SKIL(SKIL)
SKIL
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $6.06 | $6.54 | $5.99 | $6.11 | 16,435 |
| 10/8/2026 | $6.21 | $6.59 | $6.01 | $6.14 | 57,229 |
| 10/7/2026 | $5.72 | $6.53 | $5.72 | $6.30 | 72,848 |
| 10/6/2026 | $5.65 | $5.88 | $5.65 | $5.76 | 14,600 |
| 10/5/2026 | $5.65 | $5.90 | $5.64 | $5.64 | 18,700 |
| 10/2/2026 | $5.58 | $5.85 | $5.58 | $5.71 | 20,800 |
| 10/1/2026 | $5.71 | $5.80 | $5.55 | $5.60 | 18,800 |
| 9/30/2026 | $5.86 | $5.86 | $5.75 | $5.76 | 15,316 |
| 9/29/2026 | $6.03 | $6.29 | $5.78 | $5.80 | 110,700 |
| 9/28/2026 | $6.04 | $6.09 | $5.75 | $6.01 | 52,000 |
| 9/25/2026 | $6.18 | $6.26 | $5.91 | $5.95 | 26,840 |
| 9/24/2026 | $6.04 | $6.18 | $5.74 | $6.12 | 55,014 |
| 9/23/2026 | $5.92 | $6.20 | $5.80 | $5.92 | 99,800 |
| 9/22/2026 | $6.30 | $6.67 | $5.90 | $5.94 | 66,300 |
| 9/21/2026 | $6.10 | $6.33 | $5.90 | $5.94 | 70,634 |
| 9/18/2026 | $6.80 | $7.20 | $6.19 | $6.19 | 180,705 |
| 9/17/2026 | $6.05 | $6.85 | $6.05 | $6.33 | 110,451 |
| 9/16/2026 | $5.90 | $6.19 | $5.76 | $6.10 | 95,749 |
| 9/15/2026 | $4.81 | $5.90 | $4.55 | $5.79 | 178,565 |
| 9/14/2026 | $4.20 | $4.96 | $4.20 | $4.91 | 139,363 |
| 9/11/2026 | $4.22 | $4.48 | $4.19 | $4.32 | 127,808 |
| 9/10/2026 | $5.44 | $5.54 | $4.17 | $4.19 | 461,239 |
| 9/9/2026 | $6.64 | $6.71 | $6.11 | $6.37 | 115,187 |
| 9/8/2026 | $6.77 | $6.94 | $6.56 | $6.67 | 45,005 |
| 9/4/2026 | $6.49 | $6.89 | $6.22 | $6.81 | 56,238 |
| 9/3/2026 | $6.78 | $6.98 | $6.43 | $6.50 | 39,140 |
| 9/2/2026 | $6.63 | $6.79 | $6.50 | $6.60 | 44,400 |
| 9/1/2026 | $6.82 | $6.83 | $6.44 | $6.53 | 32,200 |
| 8/31/2026 | $6.83 | $7.00 | $6.50 | $6.88 | 75,200 |
| 8/28/2026 | $6.54 | $7.16 | $6.45 | $6.93 | 75,000 |
| 8/27/2026 | $6.92 | $6.96 | $6.40 | $6.63 | 67,306 |
| 8/26/2026 | $7.95 | $8.15 | $6.71 | $6.86 | 123,511 |
| 8/25/2026 | $8.00 | $8.05 | $7.76 | $7.89 | 53,025 |
| 8/24/2026 | $8.20 | $8.54 | $7.80 | $7.94 | 24,600 |
| 8/21/2026 | $8.15 | $8.43 | $8.00 | $8.28 | 17,507 |
| 8/20/2026 | $7.76 | $8.21 | $7.66 | $8.15 | 19,207 |
| 8/19/2026 | $7.86 | $8.16 | $7.81 | $7.88 | 23,141 |
| 8/18/2026 | $7.56 | $7.97 | $7.56 | $7.62 | 23,059 |
| 8/17/2026 | $8.27 | $8.27 | $7.45 | $7.72 | 42,560 |
| 8/14/2026 | $8.94 | $9.08 | $8.24 | $8.27 | 38,500 |
| 8/13/2026 | $8.81 | $9.25 | $8.20 | $8.74 | 45,031 |
| 8/12/2026 | $9.60 | $9.89 | $8.56 | $8.78 | 40,900 |
| 8/11/2026 | $9.45 | $9.99 | $9.28 | $9.41 | 57,100 |
| 8/10/2026 | $8.85 | $9.38 | $8.59 | $9.31 | 40,400 |
| 8/7/2026 | $7.97 | $9.36 | $7.97 | $9.10 | 88,600 |
| 8/6/2026 | $8.40 | $8.49 | $7.80 | $8.04 | 50,300 |
| 8/5/2026 | $8.02 | $8.48 | $7.55 | $8.41 | 49,700 |
| 8/4/2026 | $7.61 | $8.25 | $7.59 | $8.06 | 61,217 |
| 8/3/2026 | $7.23 | $7.76 | $7.23 | $7.49 | 40,600 |
| 7/31/2026 | $7.25 | $7.67 | $6.92 | $7.10 | 78,329 |
| 7/30/2026 | $7.39 | $7.44 | $6.90 | $7.31 | 44,800 |
| 7/29/2026 | $6.87 | $7.71 | $6.74 | $7.39 | 89,835 |
| 7/28/2026 | $6.66 | $7.22 | $6.53 | $7.12 | 57,000 |
| 7/27/2026 | $6.09 | $6.78 | $6.09 | $6.57 | 41,435 |
| 7/24/2026 | $6.29 | $6.53 | $6.22 | $6.35 | 26,400 |
| 7/23/2026 | $6.19 | $6.58 | $6.11 | $6.22 | 49,400 |
| 7/22/2026 | $6.18 | $6.39 | $6.06 | $6.24 | 61,416 |
| 7/21/2026 | $6.39 | $6.39 | $6.11 | $6.18 | 38,641 |
| 7/20/2026 | $6.40 | $6.50 | $6.13 | $6.24 | 59,236 |
| 7/17/2026 | $6.47 | $6.69 | $6.37 | $6.44 | 37,328 |
| 7/16/2026 | $6.63 | $6.63 | $6.28 | $6.59 | 68,922 |
| 7/15/2026 | $6.90 | $7.12 | $6.39 | $6.43 | 203,100 |
| 7/14/2026 | $7.05 | $7.34 | $6.81 | $6.88 | 93,100 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Industrial Stocks
More Industrials stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
