Singapore markets open in 10 minutes

Skillz Inc. (SKLZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.15+0.16 (+2.67%)
At close: 04:00PM EDT
6.13 -0.02 (-0.33%)
After hours: 07:36PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20246.016.185.866.156.15110,135
17 Apr 20245.896.275.815.995.99104,400
16 Apr 20245.805.985.655.855.85113,000
15 Apr 20246.216.215.825.845.84205,700
12 Apr 20246.256.286.116.216.2179,400
11 Apr 20246.506.506.216.396.3971,200
10 Apr 20246.266.526.156.476.47102,500
09 Apr 20246.386.606.356.476.4753,900
08 Apr 20246.446.466.286.386.3871,000
05 Apr 20246.476.546.276.366.3694,200
04 Apr 20246.676.816.496.526.5296,300
03 Apr 20246.896.986.576.576.57114,000
02 Apr 20246.606.946.446.926.92143,500
01 Apr 20246.656.856.406.806.80131,600
28 Mar 20246.446.806.446.496.49132,000
27 Mar 20246.176.556.116.426.42223,700
26 Mar 20246.116.226.026.106.10117,600
25 Mar 20246.106.206.006.026.02143,500
22 Mar 20246.146.146.026.116.11121,600
21 Mar 20246.406.446.106.146.14155,100
20 Mar 20246.186.376.046.336.33156,300
19 Mar 20246.016.295.976.226.22122,900
18 Mar 20246.276.376.086.126.12143,700
15 Mar 20246.386.395.866.296.29395,900
14 Mar 20247.067.076.396.406.40303,000
13 Mar 20246.837.256.837.127.12146,900
12 Mar 20246.997.106.736.906.90128,500
11 Mar 20246.907.416.906.916.91186,300
08 Mar 20246.967.186.837.057.0588,900
07 Mar 20247.037.186.826.826.8294,500
06 Mar 20246.687.236.606.946.94179,200
05 Mar 20246.606.736.376.606.60199,000
04 Mar 20247.267.276.696.766.76169,900
01 Mar 20246.887.436.617.187.18272,800
29 Feb 20246.797.086.656.846.84144,800
28 Feb 20246.556.756.556.676.67110,100
27 Feb 20246.936.976.646.666.66120,000
26 Feb 20246.626.886.576.836.83123,400
23 Feb 20246.696.836.586.656.65135,900
22 Feb 20246.576.716.466.686.68136,200
21 Feb 20246.676.736.466.496.49187,100
20 Feb 20246.766.936.606.816.81167,700
16 Feb 20247.047.056.816.906.90140,200
15 Feb 20247.117.166.937.147.14181,800
14 Feb 20247.197.436.906.966.96196,300
13 Feb 20247.007.186.816.886.88226,300
12 Feb 20246.487.486.487.417.41509,700
09 Feb 20246.246.656.206.476.47312,700
08 Feb 20245.766.335.766.186.18226,000
07 Feb 20246.036.075.755.755.75218,500
06 Feb 20245.386.065.356.026.02319,700
05 Feb 20245.515.575.335.355.35193,500
02 Feb 20245.595.735.505.615.61170,400
01 Feb 20245.475.785.475.685.68206,700
31 Jan 20245.305.795.255.385.38382,500
30 Jan 20245.595.655.335.345.34179,000
29 Jan 20245.465.735.405.685.68174,400
26 Jan 20245.595.725.425.445.44194,100
25 Jan 20245.295.625.295.485.48167,600
24 Jan 20245.565.615.255.275.27161,900
23 Jan 20245.375.535.265.405.40169,800
22 Jan 20245.035.455.015.255.25334,300
19 Jan 20244.865.094.725.035.03188,900
18 Jan 20244.944.944.724.834.83204,300
17 Jan 20244.964.974.724.864.86219,300
16 Jan 20244.955.204.765.135.13216,000
12 Jan 20245.425.574.985.005.00198,600
11 Jan 20245.455.455.175.355.35184,700
10 Jan 20245.595.655.355.465.46182,000
09 Jan 20245.785.915.585.635.63190,900
08 Jan 20245.726.075.715.985.98195,700
05 Jan 20245.655.835.635.715.71133,600
04 Jan 20245.635.805.575.715.71128,200
03 Jan 20245.705.725.535.615.61155,200
02 Jan 20246.136.145.835.845.84269,300
29 Dec 20236.356.396.106.246.24219,100
28 Dec 20236.316.576.286.386.38177,800
27 Dec 20236.406.486.286.396.39156,600
26 Dec 20236.256.436.076.376.37295,900
22 Dec 20236.206.436.146.336.33133,200
21 Dec 20236.166.316.076.286.28155,200
20 Dec 20236.466.556.016.046.04228,100
19 Dec 20236.126.606.126.546.54273,500
18 Dec 20236.286.476.106.106.10202,900
15 Dec 20236.646.656.116.296.29678,500
14 Dec 20236.336.866.336.596.59376,100
13 Dec 20235.896.285.616.256.25332,500
12 Dec 20236.066.075.815.905.90310,400
11 Dec 20236.306.326.076.166.16217,600
08 Dec 20236.186.536.126.476.47194,900
07 Dec 20236.226.296.066.166.16160,900
06 Dec 20236.246.576.176.186.18204,600
05 Dec 20236.216.336.036.176.17179,800
04 Dec 20236.226.506.206.356.35165,100
01 Dec 20235.946.305.746.306.30205,800
30 Nov 20236.436.435.955.965.96294,500
29 Nov 20236.836.946.436.436.43182,300
28 Nov 20236.546.806.386.726.72190,100
27 Nov 20236.496.906.456.646.64297,700
24 Nov 20236.366.906.356.666.66221,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...