Singapore markets closed

Skillz Inc. (SKLZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.47+0.31 (+5.03%)
At close: 04:00PM EST
6.37 -0.10 (-1.55%)
After hours: 07:49PM EST
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
22 Nov 20236.356.636.286.366.36284,900
21 Nov 20236.126.335.906.236.23255,700
20 Nov 20236.106.616.036.286.28344,100
17 Nov 20235.896.145.776.116.11307,000
16 Nov 20236.136.135.705.765.76379,100
15 Nov 20236.006.636.006.136.13502,500
14 Nov 20235.816.385.785.975.97457,600
13 Nov 20235.185.715.125.455.45316,200
10 Nov 20234.915.354.855.325.32294,800
09 Nov 20235.165.314.824.974.97483,500
08 Nov 20235.926.085.625.725.72381,400
07 Nov 20235.646.075.645.845.84278,900
06 Nov 20236.066.155.615.655.65293,500
03 Nov 20235.916.375.916.006.00380,200
02 Nov 20235.255.935.105.815.81386,600
01 Nov 20235.105.124.825.045.04231,800
31 Oct 20235.005.244.865.125.12248,800
30 Oct 20234.775.084.764.994.99256,700
27 Oct 20234.965.064.574.664.66317,000
26 Oct 20234.585.024.544.954.95268,000
25 Oct 20234.644.864.514.594.59280,000
24 Oct 20235.015.484.724.764.76511,500
23 Oct 20234.865.184.704.934.93313,800
20 Oct 20234.805.034.714.824.82309,300
19 Oct 20235.065.274.794.824.82377,600
18 Oct 20234.985.354.955.075.07343,500
17 Oct 20234.555.244.555.085.08449,400
16 Oct 20234.254.744.224.674.67426,800
13 Oct 20234.124.224.064.204.20135,800
12 Oct 20234.484.484.094.144.14336,600
11 Oct 20234.434.494.364.484.48143,000
10 Oct 20234.184.524.154.384.38211,700
09 Oct 20234.264.264.104.174.17173,600
06 Oct 20234.034.384.014.324.32228,100
05 Oct 20234.154.173.964.124.12406,700
04 Oct 20234.424.424.104.204.20330,600
03 Oct 20234.854.884.404.474.47405,100
02 Oct 20235.095.094.874.914.91232,400
29 Sept 20235.275.375.035.105.10179,400
28 Sept 20235.195.205.025.155.15131,800
27 Sept 20235.455.555.195.205.20157,200
26 Sept 20235.105.485.105.375.37291,400
25 Sept 20234.825.294.825.215.21368,600
22 Sept 20235.155.194.834.854.85410,300
21 Sept 20235.245.305.095.105.10296,100
20 Sept 20235.695.855.465.465.46261,000
19 Sept 20235.875.995.585.625.62384,900
18 Sept 20236.246.305.895.905.90264,800
15 Sept 20236.416.476.316.336.33272,900
14 Sept 20236.436.606.376.436.43254,800
13 Sept 20236.716.816.326.336.33383,500
12 Sept 20236.987.096.776.776.77192,900
11 Sept 20236.847.136.847.037.03234,600
08 Sept 20236.997.086.736.876.87249,600
07 Sept 20237.297.356.836.966.96474,300
06 Sept 20237.837.887.297.437.43531,300
05 Sept 20238.028.167.797.807.80292,300
01 Sept 20238.248.488.158.188.18202,500
31 Aug 20238.198.418.098.198.19254,300
30 Aug 20238.538.608.048.168.16354,400
29 Aug 20238.328.978.308.688.68302,200
28 Aug 20238.438.518.258.408.40225,100
25 Aug 20237.918.457.898.448.44262,600
24 Aug 20239.029.027.797.937.93613,200
23 Aug 20239.079.468.959.059.05512,200
22 Aug 20238.709.158.468.938.931,087,600
21 Aug 20237.919.087.758.518.515,033,500
18 Aug 20237.737.957.327.327.32344,900
17 Aug 20238.168.277.827.957.95342,200
16 Aug 20238.478.708.138.148.14302,600
15 Aug 20238.878.988.518.558.55344,400
14 Aug 20239.039.158.788.998.99243,200
11 Aug 20239.319.469.109.159.15204,000
10 Aug 20239.9110.169.439.479.47304,200
09 Aug 202310.3610.669.719.759.75458,100
08 Aug 202310.0010.009.309.799.79275,400
07 Aug 202310.5510.559.9310.0310.03407,900
04 Aug 20239.9410.729.8510.5010.50417,100
03 Aug 202310.6210.669.329.859.85887,700
02 Aug 202311.1511.2010.7310.8210.82362,000
01 Aug 202311.7811.8411.2611.5111.51353,500
31 Jul 202312.0512.5611.8211.9611.96345,500
28 Jul 202311.5312.0211.4511.8911.89252,600
27 Jul 202312.3112.6311.1811.2811.28378,000
26 Jul 202311.7212.3211.7212.0512.05250,300
25 Jul 202312.1112.1811.7111.7211.72167,600
24 Jul 202312.2212.3611.7511.9611.96257,800
21 Jul 202311.8712.4811.8012.2212.22304,300
20 Jul 202312.7312.7311.3511.7011.70377,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...