Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
44,132.55 +613.94 (+1.41%) CMC Crypto 200
914.81 +18.10 (+2.02%)
Skillz Inc. (SKLZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 6.18 | 6.53 | 6.12 | 6.47 | 6.47 | 194,900 |
| 07 Dec 2023 | 6.22 | 6.29 | 6.06 | 6.16 | 6.16 | 160,900 |
| 06 Dec 2023 | 6.24 | 6.57 | 6.17 | 6.18 | 6.18 | 204,600 |
| 05 Dec 2023 | 6.21 | 6.33 | 6.03 | 6.17 | 6.17 | 179,800 |
| 04 Dec 2023 | 6.22 | 6.50 | 6.20 | 6.35 | 6.35 | 165,100 |
| 01 Dec 2023 | 5.94 | 6.30 | 5.74 | 6.30 | 6.30 | 205,800 |
| 30 Nov 2023 | 6.43 | 6.43 | 5.95 | 5.96 | 5.96 | 294,500 |
| 29 Nov 2023 | 6.83 | 6.94 | 6.43 | 6.43 | 6.43 | 182,300 |
| 28 Nov 2023 | 6.54 | 6.80 | 6.38 | 6.72 | 6.72 | 190,100 |
| 27 Nov 2023 | 6.49 | 6.90 | 6.45 | 6.64 | 6.64 | 297,700 |
| 24 Nov 2023 | 6.36 | 6.90 | 6.35 | 6.66 | 6.66 | 221,500 |
| 22 Nov 2023 | 6.35 | 6.63 | 6.28 | 6.36 | 6.36 | 284,900 |
| 21 Nov 2023 | 6.12 | 6.33 | 5.90 | 6.23 | 6.23 | 255,700 |
| 20 Nov 2023 | 6.10 | 6.61 | 6.03 | 6.28 | 6.28 | 344,100 |
| 17 Nov 2023 | 5.89 | 6.14 | 5.77 | 6.11 | 6.11 | 307,000 |
| 16 Nov 2023 | 6.13 | 6.13 | 5.70 | 5.76 | 5.76 | 379,100 |
| 15 Nov 2023 | 6.00 | 6.63 | 6.00 | 6.13 | 6.13 | 502,500 |
| 14 Nov 2023 | 5.81 | 6.38 | 5.78 | 5.97 | 5.97 | 457,600 |
| 13 Nov 2023 | 5.18 | 5.71 | 5.12 | 5.45 | 5.45 | 316,200 |
| 10 Nov 2023 | 4.91 | 5.35 | 4.85 | 5.32 | 5.32 | 294,800 |
| 09 Nov 2023 | 5.16 | 5.31 | 4.82 | 4.97 | 4.97 | 483,500 |
| 08 Nov 2023 | 5.92 | 6.08 | 5.62 | 5.72 | 5.72 | 381,400 |
| 07 Nov 2023 | 5.64 | 6.07 | 5.64 | 5.84 | 5.84 | 278,900 |
| 06 Nov 2023 | 6.06 | 6.15 | 5.61 | 5.65 | 5.65 | 293,500 |
| 03 Nov 2023 | 5.91 | 6.37 | 5.91 | 6.00 | 6.00 | 380,200 |
| 02 Nov 2023 | 5.25 | 5.93 | 5.10 | 5.81 | 5.81 | 386,600 |
| 01 Nov 2023 | 5.10 | 5.12 | 4.82 | 5.04 | 5.04 | 231,800 |
| 31 Oct 2023 | 5.00 | 5.24 | 4.86 | 5.12 | 5.12 | 248,800 |
| 30 Oct 2023 | 4.77 | 5.08 | 4.76 | 4.99 | 4.99 | 256,700 |
| 27 Oct 2023 | 4.96 | 5.06 | 4.57 | 4.66 | 4.66 | 317,000 |
| 26 Oct 2023 | 4.58 | 5.02 | 4.54 | 4.95 | 4.95 | 268,000 |
| 25 Oct 2023 | 4.64 | 4.86 | 4.51 | 4.59 | 4.59 | 280,000 |
| 24 Oct 2023 | 5.01 | 5.48 | 4.72 | 4.76 | 4.76 | 511,500 |
| 23 Oct 2023 | 4.86 | 5.18 | 4.70 | 4.93 | 4.93 | 313,800 |
| 20 Oct 2023 | 4.80 | 5.03 | 4.71 | 4.82 | 4.82 | 309,300 |
| 19 Oct 2023 | 5.06 | 5.27 | 4.79 | 4.82 | 4.82 | 377,600 |
| 18 Oct 2023 | 4.98 | 5.35 | 4.95 | 5.07 | 5.07 | 343,500 |
| 17 Oct 2023 | 4.55 | 5.24 | 4.55 | 5.08 | 5.08 | 449,400 |
| 16 Oct 2023 | 4.25 | 4.74 | 4.22 | 4.67 | 4.67 | 426,800 |
| 13 Oct 2023 | 4.12 | 4.22 | 4.06 | 4.20 | 4.20 | 135,800 |
| 12 Oct 2023 | 4.48 | 4.48 | 4.09 | 4.14 | 4.14 | 336,600 |
| 11 Oct 2023 | 4.43 | 4.49 | 4.36 | 4.48 | 4.48 | 143,000 |
| 10 Oct 2023 | 4.18 | 4.52 | 4.15 | 4.38 | 4.38 | 211,700 |
| 09 Oct 2023 | 4.26 | 4.26 | 4.10 | 4.17 | 4.17 | 173,600 |
| 06 Oct 2023 | 4.03 | 4.38 | 4.01 | 4.32 | 4.32 | 228,100 |
| 05 Oct 2023 | 4.15 | 4.17 | 3.96 | 4.12 | 4.12 | 406,700 |
| 04 Oct 2023 | 4.42 | 4.42 | 4.10 | 4.20 | 4.20 | 330,600 |
| 03 Oct 2023 | 4.85 | 4.88 | 4.40 | 4.47 | 4.47 | 405,100 |
| 02 Oct 2023 | 5.09 | 5.09 | 4.87 | 4.91 | 4.91 | 232,400 |
| 29 Sept 2023 | 5.27 | 5.37 | 5.03 | 5.10 | 5.10 | 179,400 |
| 28 Sept 2023 | 5.19 | 5.20 | 5.02 | 5.15 | 5.15 | 131,800 |
| 27 Sept 2023 | 5.45 | 5.55 | 5.19 | 5.20 | 5.20 | 157,200 |
| 26 Sept 2023 | 5.10 | 5.48 | 5.10 | 5.37 | 5.37 | 291,400 |
| 25 Sept 2023 | 4.82 | 5.29 | 4.82 | 5.21 | 5.21 | 368,600 |
| 22 Sept 2023 | 5.15 | 5.19 | 4.83 | 4.85 | 4.85 | 410,300 |
| 21 Sept 2023 | 5.24 | 5.30 | 5.09 | 5.10 | 5.10 | 296,100 |
| 20 Sept 2023 | 5.69 | 5.85 | 5.46 | 5.46 | 5.46 | 261,000 |
| 19 Sept 2023 | 5.87 | 5.99 | 5.58 | 5.62 | 5.62 | 384,900 |
| 18 Sept 2023 | 6.24 | 6.30 | 5.89 | 5.90 | 5.90 | 264,800 |
| 15 Sept 2023 | 6.41 | 6.47 | 6.31 | 6.33 | 6.33 | 272,900 |
| 14 Sept 2023 | 6.43 | 6.60 | 6.37 | 6.43 | 6.43 | 254,800 |
| 13 Sept 2023 | 6.71 | 6.81 | 6.32 | 6.33 | 6.33 | 383,500 |
| 12 Sept 2023 | 6.98 | 7.09 | 6.77 | 6.77 | 6.77 | 192,900 |
| 11 Sept 2023 | 6.84 | 7.13 | 6.84 | 7.03 | 7.03 | 234,600 |
| 08 Sept 2023 | 6.99 | 7.08 | 6.73 | 6.87 | 6.87 | 249,600 |
| 07 Sept 2023 | 7.29 | 7.35 | 6.83 | 6.96 | 6.96 | 474,300 |
| 06 Sept 2023 | 7.83 | 7.88 | 7.29 | 7.43 | 7.43 | 531,300 |
| 05 Sept 2023 | 8.02 | 8.16 | 7.79 | 7.80 | 7.80 | 292,300 |
| 01 Sept 2023 | 8.24 | 8.48 | 8.15 | 8.18 | 8.18 | 202,500 |
| 31 Aug 2023 | 8.19 | 8.41 | 8.09 | 8.19 | 8.19 | 254,300 |
| 30 Aug 2023 | 8.53 | 8.60 | 8.04 | 8.16 | 8.16 | 354,400 |
| 29 Aug 2023 | 8.32 | 8.97 | 8.30 | 8.68 | 8.68 | 302,200 |
| 28 Aug 2023 | 8.43 | 8.51 | 8.25 | 8.40 | 8.40 | 225,100 |
| 25 Aug 2023 | 7.91 | 8.45 | 7.89 | 8.44 | 8.44 | 262,600 |
| 24 Aug 2023 | 9.02 | 9.02 | 7.79 | 7.93 | 7.93 | 613,200 |
| 23 Aug 2023 | 9.07 | 9.46 | 8.95 | 9.05 | 9.05 | 512,200 |
| 22 Aug 2023 | 8.70 | 9.15 | 8.46 | 8.93 | 8.93 | 1,087,600 |
| 21 Aug 2023 | 7.91 | 9.08 | 7.75 | 8.51 | 8.51 | 5,033,500 |
| 18 Aug 2023 | 7.73 | 7.95 | 7.32 | 7.32 | 7.32 | 344,900 |
| 17 Aug 2023 | 8.16 | 8.27 | 7.82 | 7.95 | 7.95 | 342,200 |
| 16 Aug 2023 | 8.47 | 8.70 | 8.13 | 8.14 | 8.14 | 302,600 |
| 15 Aug 2023 | 8.87 | 8.98 | 8.51 | 8.55 | 8.55 | 344,400 |
| 14 Aug 2023 | 9.03 | 9.15 | 8.78 | 8.99 | 8.99 | 243,200 |
| 11 Aug 2023 | 9.31 | 9.46 | 9.10 | 9.15 | 9.15 | 204,000 |
| 10 Aug 2023 | 9.91 | 10.16 | 9.43 | 9.47 | 9.47 | 304,200 |
| 09 Aug 2023 | 10.36 | 10.66 | 9.71 | 9.75 | 9.75 | 458,100 |
| 08 Aug 2023 | 10.00 | 10.00 | 9.30 | 9.79 | 9.79 | 275,400 |
| 07 Aug 2023 | 10.55 | 10.55 | 9.93 | 10.03 | 10.03 | 407,900 |
| 04 Aug 2023 | 9.94 | 10.72 | 9.85 | 10.50 | 10.50 | 417,100 |
| 03 Aug 2023 | 10.62 | 10.66 | 9.32 | 9.85 | 9.85 | 887,700 |
| 02 Aug 2023 | 11.15 | 11.20 | 10.73 | 10.82 | 10.82 | 362,000 |
| 01 Aug 2023 | 11.78 | 11.84 | 11.26 | 11.51 | 11.51 | 353,500 |
| 31 Jul 2023 | 12.05 | 12.56 | 11.82 | 11.96 | 11.96 | 345,500 |
| 28 Jul 2023 | 11.53 | 12.02 | 11.45 | 11.89 | 11.89 | 252,600 |
| 27 Jul 2023 | 12.31 | 12.63 | 11.18 | 11.28 | 11.28 | 378,000 |
| 26 Jul 2023 | 11.72 | 12.32 | 11.72 | 12.05 | 12.05 | 250,300 |
| 25 Jul 2023 | 12.11 | 12.18 | 11.71 | 11.72 | 11.72 | 167,600 |
| 24 Jul 2023 | 12.22 | 12.36 | 11.75 | 11.96 | 11.96 | 257,800 |
| 21 Jul 2023 | 11.87 | 12.48 | 11.80 | 12.22 | 12.22 | 304,300 |
| 20 Jul 2023 | 12.73 | 12.73 | 11.35 | 11.70 | 11.70 | 377,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.