Singapore markets close in 1 hour 38 minutes

Skillz Inc. (SKLZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
0.5162+0.0094 (+1.85%)
At close: 04:00PM EDT
0.5131 -0.00 (-0.60%)
After hours: 07:59PM EDT
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Mar 20230.51000.55100.50000.51600.51607,168,700
22 Mar 20230.56200.56200.50500.50700.50706,372,600
21 Mar 20230.52100.56600.50200.55200.552012,105,500
20 Mar 20230.48000.52700.47000.51600.51609,086,500
17 Mar 20230.52500.53000.46600.48200.482016,113,500
16 Mar 20230.53000.53500.50000.52600.52605,883,100
15 Mar 20230.49900.53200.48000.52500.52508,670,100
14 Mar 20230.53500.57000.52200.53300.53304,577,400
13 Mar 20230.52000.55200.50000.54700.54706,273,300
10 Mar 20230.56800.57900.50000.51600.51606,685,200
09 Mar 20230.56900.59500.54500.54700.54707,170,800
08 Mar 20230.59000.59000.56200.56900.56906,453,300
07 Mar 20230.60000.62700.57800.58200.582010,256,800
06 Mar 20230.69000.69000.61000.61000.61005,403,900
03 Mar 20230.62700.68400.62100.66700.66706,181,300
02 Mar 20230.58700.64000.58000.62500.62508,094,500
01 Mar 20230.62900.63100.58000.60400.60408,071,000
28 Feb 20230.62000.65800.60600.62600.626012,950,100
27 Feb 20230.64500.65000.61200.62000.62006,315,600
24 Feb 20230.66000.66000.61300.62400.62407,289,100
23 Feb 20230.72000.72200.63700.66600.66608,172,800
22 Feb 20230.71000.72000.66800.71000.71004,720,100
21 Feb 20230.73000.74000.67100.67500.67507,273,900
17 Feb 20230.78900.79100.73000.73800.73805,924,400
16 Feb 20230.82000.86000.77100.78300.78306,143,500
15 Feb 20230.78500.87000.77800.85500.855011,035,400
14 Feb 20230.75000.79200.72500.78900.78906,063,800
13 Feb 20230.76400.80400.73400.76100.76107,620,100
10 Feb 20230.76600.76600.72100.75300.75305,667,600
09 Feb 20230.89000.89000.75200.75800.75806,995,500
08 Feb 20230.84600.90700.83300.84800.84805,698,500
07 Feb 20230.90700.90700.81100.85300.85307,026,500
06 Feb 20230.90700.92700.87000.88400.88407,291,300
03 Feb 20230.90201.01000.89300.91400.914013,245,700
02 Feb 20230.82001.02000.82000.94800.948028,854,700
01 Feb 20230.82000.83000.75000.80500.80506,671,400
31 Jan 20230.78000.81500.77200.79900.79905,467,700
30 Jan 20230.80500.82000.74300.77500.77506,563,700
27 Jan 20230.80600.85000.79300.81600.81605,800,900
26 Jan 20230.80900.83000.77000.80600.80604,658,100
25 Jan 20230.77000.80700.74000.78800.788011,647,000
24 Jan 20230.82600.86000.75000.79000.79009,231,800
23 Jan 20230.82100.85500.79100.84900.84907,613,400
20 Jan 20230.73500.80800.70300.80000.80009,546,900
19 Jan 20230.69000.72600.64100.72000.720013,717,900
18 Jan 20230.77000.82800.71000.72200.722012,221,800
17 Jan 20230.73300.75800.66100.75000.75009,560,600
13 Jan 20230.67000.74800.67000.73900.739010,636,300
12 Jan 20230.63000.67500.58100.66700.66708,379,700
11 Jan 20230.60200.65500.59500.61300.61309,410,000
10 Jan 20230.57000.60700.54000.59300.59308,766,600
09 Jan 20230.53400.59000.53000.57600.57608,229,700
06 Jan 20230.53200.53400.47000.52100.521010,472,900
05 Jan 20230.56200.56400.51000.51800.51809,280,400
04 Jan 20230.52000.59700.51800.55900.559015,995,500
03 Jan 20230.51000.56000.50200.51000.510014,912,000
30 Dec 20220.50600.51600.48400.50600.506010,778,400
29 Dec 20220.46100.54000.46000.51600.516011,730,800
28 Dec 20220.45400.49000.45300.46500.465011,658,300
27 Dec 20220.51700.52000.45400.45400.454010,357,700
23 Dec 20220.55000.55000.52100.52600.52605,813,500
22 Dec 20220.58000.58000.53100.55300.553010,472,100
21 Dec 20220.60500.62000.55600.59000.590018,025,100
20 Dec 20220.62000.66600.60100.60800.608012,665,300
19 Dec 20220.73000.73000.62000.63000.630012,173,100
16 Dec 20220.77100.80000.71500.72200.722014,649,900
15 Dec 20220.82000.83900.77700.78300.783010,222,300
14 Dec 20220.84000.87200.82500.84400.84404,748,800
13 Dec 20220.88000.93000.82300.84400.844010,578,700
12 Dec 20220.85000.86000.82000.84400.84406,294,900
09 Dec 20220.88000.90000.85000.85000.85006,529,100
08 Dec 20220.87900.95000.85000.89100.89104,494,900
07 Dec 20220.88100.90000.85000.85700.85708,155,900
06 Dec 20220.96000.96000.88200.89000.890015,263,400
05 Dec 20220.97701.03000.93700.95100.951010,344,200
02 Dec 20220.96501.01000.94600.98200.982018,850,600
01 Dec 20220.96001.03000.95101.01001.01007,088,900
30 Nov 20220.93000.99700.89300.97900.979016,009,200
29 Nov 20220.91500.94300.90400.91100.91105,275,000
28 Nov 20220.95000.96500.89400.90400.90405,420,000
25 Nov 20220.97000.98000.94000.96500.96502,085,100
23 Nov 20220.93801.01000.93200.97000.97006,955,000
22 Nov 20220.92100.95600.89000.94200.94208,762,400
21 Nov 20220.97500.98000.91000.92200.922011,285,000
18 Nov 20221.08001.08000.96100.98200.982027,242,000
17 Nov 20221.06001.06001.00001.02001.02002,622,900
16 Nov 20221.16001.16001.06001.07001.07003,981,600
15 Nov 20221.20001.24001.17001.19001.19005,023,800
14 Nov 20221.10001.19001.07001.15001.15005,864,500
11 Nov 20221.09001.16001.08001.14001.14005,514,400
10 Nov 20220.97301.10000.96001.09001.09009,390,000
09 Nov 20221.03001.06000.90600.90600.906029,767,100
08 Nov 20221.04001.12001.01001.09001.09004,427,100
07 Nov 20220.96001.07000.95101.05001.05006,384,800
04 Nov 20221.02001.04000.91600.97500.975034,710,300
03 Nov 20220.97001.07000.93501.01001.01006,336,200
02 Nov 20221.01001.06000.95200.96100.961014,000,300
01 Nov 20221.06001.08001.00001.02001.02004,088,400
31 Oct 20221.03001.04801.01001.03001.03002,949,000
28 Oct 20221.02001.04000.92001.04001.040010,127,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...