Skip to main content

Skillz Inc (NY: SKLZ )

6.200 -0.120 (-1.90%)
Streaming Delayed Price Updated: 11:48 AM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 6.200 6.320 6.060 6.320 100,320 +0.02(+0.32%)
May 23, 2024 6.430 6.430 6.170 6.300 97,581 -0.12(-1.87%)
May 22, 2024 6.320 6.620 6.300 6.420 122,594 +0.07(+1.10%)
May 21, 2024 6.310 6.440 6.270 6.350 68,375 +0.00(+0.00%)
May 20, 2024 6.250 6.420 6.250 6.350 66,637 -0.02(-0.31%)
May 17, 2024 6.380 6.421 6.330 6.370 58,552 -0.01(-0.16%)
May 16, 2024 6.400 6.550 6.350 6.380 72,547 -0.05(-0.78%)
May 15, 2024 6.650 6.672 6.330 6.430 94,119 -0.01(-0.16%)
May 14, 2024 6.060 7.045 6.020 6.440 355,965 +0.52(+8.78%)
May 13, 2024 5.590 5.990 5.540 5.920 154,439 +0.48(+8.82%)
May 10, 2024 6.150 6.200 5.425 5.440 318,326 -0.96(-15.00%)
May 09, 2024 6.270 6.520 6.250 6.400 119,091 +0.11(+1.75%)
May 08, 2024 6.450 6.509 6.280 6.290 56,051 -0.32(-4.84%)
May 07, 2024 6.640 6.740 6.565 6.610 62,632 -0.04(-0.60%)
May 06, 2024 6.480 6.700 6.470 6.650 82,526 +0.22(+3.42%)
May 03, 2024 6.480 6.510 6.340 6.430 85,779 +0.05(+0.78%)
May 02, 2024 6.350 6.480 6.270 6.380 84,042 +0.11(+1.75%)
May 01, 2024 6.220 6.560 6.100 6.270 103,576 +0.13(+2.12%)
Apr 30, 2024 6.210 6.335 6.100 6.140 107,443 -0.20(-3.15%)
Apr 29, 2024 6.140 6.370 6.126 6.340 74,130 +0.24(+3.93%)
Apr 26, 2024 6.280 6.380 6.090 6.100 62,194 -0.13(-2.09%)
Apr 25, 2024 6.100 6.245 6.070 6.230 63,058 -0.06(-0.95%)
Apr 24, 2024 6.230 6.310 6.130 6.290 54,111 +0.06(+0.96%)
Apr 23, 2024 6.060 6.370 6.060 6.230 124,612 +0.16(+2.64%)
Apr 22, 2024 6.120 6.240 6.025 6.070 103,740 +0.02(+0.33%)
Apr 19, 2024 6.070 6.235 5.990 6.050 130,805 -0.10(-1.63%)
Apr 18, 2024 6.010 6.180 5.860 6.150 111,376 +0.16(+2.67%)
Apr 17, 2024 5.890 6.270 5.810 5.990 104,428 +0.14(+2.39%)
Apr 16, 2024 5.800 5.980 5.650 5.850 113,018 +0.01(+0.17%)
Apr 15, 2024 6.210 6.210 5.820 5.840 205,858 -0.37(-5.96%)
Apr 12, 2024 6.250 6.280 6.110 6.210 79,405 -0.18(-2.82%)
Apr 11, 2024 6.500 6.500 6.210 6.390 71,345 -0.08(-1.24%)
Apr 10, 2024 6.260 6.520 6.150 6.470 102,462 +0.00(+0.00%)
Apr 09, 2024 6.380 6.600 6.350 6.470 53,979 +0.09(+1.41%)
Apr 08, 2024 6.440 6.460 6.280 6.380 71,019 +0.02(+0.31%)
Apr 05, 2024 6.470 6.540 6.270 6.360 94,727 -0.16(-2.45%)
Apr 04, 2024 6.670 6.810 6.495 6.520 96,371 -0.05(-0.76%)
Apr 03, 2024 6.890 6.980 6.570 6.570 113,990 -0.35(-5.06%)
Apr 02, 2024 6.600 6.940 6.440 6.920 143,490 +0.12(+1.76%)
Apr 01, 2024 6.650 6.850 6.400 6.800 131,644 +0.31(+4.78%)
Mar 28, 2024 6.440 6.800 6.440 6.490 132,034 +0.07(+1.09%)
Mar 27, 2024 6.170 6.555 6.115 6.420 223,444 +0.32(+5.25%)
Mar 26, 2024 6.110 6.218 6.020 6.100 117,605 +0.08(+1.33%)
Mar 25, 2024 6.100 6.200 6.000 6.020 143,463 -0.09(-1.47%)
Mar 22, 2024 6.140 6.140 6.020 6.110 121,646 -0.03(-0.49%)
Mar 21, 2024 6.400 6.437 6.100 6.140 155,221 -0.19(-3.00%)
Mar 20, 2024 6.180 6.370 6.040 6.330 156,120 +0.11(+1.77%)
Mar 19, 2024 6.010 6.290 5.970 6.220 122,876 +0.10(+1.63%)
Mar 18, 2024 6.270 6.370 6.080 6.120 143,718 -0.17(-2.70%)
Mar 15, 2024 6.380 6.387 5.860 6.290 396,455 -0.11(-1.72%)
Mar 14, 2024 7.060 7.075 6.390 6.400 301,037 -0.72(-10.11%)
Mar 13, 2024 6.830 7.250 6.830 7.120 146,984 +0.22(+3.19%)
Mar 12, 2024 6.990 7.100 6.730 6.900 128,510 -0.01(-0.14%)
Mar 11, 2024 6.900 7.410 6.900 6.910 186,334 -0.14(-1.99%)
Mar 08, 2024 6.960 7.180 6.833 7.050 88,951 +0.23(+3.37%)
Mar 07, 2024 7.030 7.180 6.820 6.820 94,560 -0.12(-1.73%)
Mar 06, 2024 6.680 7.230 6.600 6.940 179,181 +0.34(+5.15%)
Mar 05, 2024 6.600 6.730 6.370 6.600 198,966 -0.16(-2.37%)
Mar 04, 2024 7.260 7.269 6.692 6.760 169,891 -0.42(-5.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.