Skillz Inc. Class A Common Stockのデータ

Skillz Inc. Class A Common Stockの基本情報

名前 Skillz Inc. Class A Common Stock
ティッカー SKLZ
国 nan
上場年 2020.0
セクター nan

Skillz Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 40.19 38.66 40.11 39.79 4786200.0 39.79
2021-02-12 38.75 36.11 38.55 37.15 3858200.0 37.15
2021-02-11 40.19 36.6 40.0 37.48 6924300.0 37.48
2021-02-10 43.77 38.17 42.96 40.12 5881300.0 40.12
2021-02-09 42.34 39.54 40.9 41.78 6374800.0 41.78
2021-02-08 45.55 40.62 44.0 42.8 6211500.0 42.8
2021-02-05 46.3 37.19 37.46 43.72 16883000.0 43.72
2021-02-04 39.49 35.01 37.45 38.99 21137400.0 38.99
2021-02-03 31.9 29.0 29.0 31.27 5369100.0 31.27
2021-02-02 29.34 27.61 27.76 28.86 4768000.0 28.86
2021-02-01 28.45 27.0 28.02 27.34 2923400.0 27.34
2021-01-29 29.3 26.42 27.94 27.62 5611100.0 27.62
2021-01-28 28.3 25.57 27.51 26.62 4239300.0 26.62
2021-01-27 29.15 26.67 28.32 27.28 5981900.0 27.28
2021-01-26 29.82 28.61 28.75 29.73 3628600.0 29.73
2021-01-25 30.37 27.16 28.9 28.62 5525400.0 28.62
2021-01-22 29.29 27.82 28.43 28.01 3848400.0 28.01
2021-01-21 29.74 27.61 28.71 29.2 6559200.0 29.2
2021-01-20 29.94 27.56 27.95 28.69 8856700.0 28.69
2021-01-19 27.23 25.35 25.75 26.67 6892000.0 26.67
2021-01-15 26.75 24.13 26.49 24.74 5147200.0 24.74
2021-01-14 27.4 25.27 27.24 26.12 4510000.0 26.12
2021-01-13 27.49 25.67 26.3 26.31 6582800.0 26.31
2021-01-12 25.61 23.77 25.0 24.5 6582100.0 24.5
2021-01-11 23.98 21.82 22.15 23.45 6114400.0 23.45
2021-01-08 22.6 20.8 22.06 21.63 4641800.0 21.63
2021-01-07 23.57 21.46 23.07 22.26 6937500.0 22.26
2021-01-06 24.69 21.75 22.82 22.25 12553600.0 22.25
2021-01-05 22.4 19.2 19.53 22.08 13371000.0 22.08
2021-01-04 20.01 18.06 19.9 18.2 3890300.0 18.2
2020-12-31 20.35 17.83 19.4 20.0 5008600.0 20.0
2020-12-30 21.32 19.02 20.45 19.27 4011800.0 19.27
2020-12-29 21.06 19.03 19.93 20.62 4325800.0 20.62
2020-12-28 20.9 18.87 19.95 19.41 5061300.0 19.41
2020-12-24 19.94 18.3 19.9 19.02 3463300.0 19.02
2020-12-23 20.87 19.39 20.78 19.57 4536000.0 19.57
2020-12-22 21.6 19.44 20.21 19.98 6503200.0 19.98
2020-12-21 21.68 19.23 20.57 19.76 7714700.0 19.76
2020-12-18 23.87 20.06 22.85 20.92 14362000.0 20.92
2020-12-17 22.8 16.5 17.89 22.73 13934000.0 22.73
2020-12-16 19.74 17.1 18.2 17.68 6532800.0 17.68
2020-12-15 19.35 17.28 18.95 18.0 6424700.0 18.0
2020-12-14 20.43 18.62 19.35 19.19 4554800.0 19.19
2020-12-11 19.75 18.07 19.72 19.5 3681800.0 19.5
2020-12-10 21.27 19.1 19.52 19.75 4644100.0 19.75
2020-12-09 20.48 17.17 19.53 18.85 5020300.0 18.85
2020-12-08 20.4 18.02 18.29 19.59 6338500.0 19.59
2020-12-07 18.6 17.11 17.99 17.84 4209400.0 17.84
2020-12-04 18.25 16.57 17.48 17.76 4636300.0 17.76
2020-12-03 17.68 16.02 16.15 16.68 5346000.0 16.68
2020-12-02 15.68 14.42 14.83 15.68 2373300.0 15.68
2020-12-01 16.73 14.32 15.76 15.0 5193900.0 15.0
2020-11-30 16.08 13.21 14.0 15.5 7361200.0 15.5
2020-11-27 13.94 12.91 13.24 13.05 1329900.0 13.05
2020-11-25 13.1 12.56 13.05 12.98 1015100.0 12.98
2020-11-24 13.43 12.91 13.39 12.99 1778100.0 12.99
2020-11-23 13.9 12.97 13.8 13.29 2262400.0 13.29
2020-11-20 14.29 13.31 13.79 13.54 1905300.0 13.54
2020-11-19 13.97 13.1 13.83 13.97 2094200.0 13.97
2020-11-18 14.29 13.42 13.8 13.7 5130600.0 13.7
2020-11-17 13.46 12.6 12.74 13.23 2348300.0 13.23
2020-11-16 13.08 12.36 12.84 12.71 1712800.0 12.71
2020-11-13 12.77 12.0 12.05 12.69 1926900.0 12.69
2020-11-12 12.34 11.69 11.95 12.01 776900.0 12.01
2020-11-11 12.1 11.75 11.94 12.01 835200.0 12.01
2020-11-10 12.09 11.62 12.0 12.06 1512300.0 12.06
2020-11-09 12.19 11.25 11.78 12.1 1552900.0 12.1
2020-11-06 12.84 12.03 12.4 12.2 1747800.0 12.2
2020-11-05 12.44 11.86 12.03 12.42 2142500.0 12.42
2020-11-04 12.08 11.58 11.83 11.63 1000200.0 11.63
2020-11-03 11.44 11.03 11.08 11.4 829600.0 11.4
2020-11-02 11.62 10.93 11.42 11.08 1470600.0 11.08
2020-10-30 12.18 10.76 11.15 11.53 1995500.0 11.53
2020-10-29 11.36 11.06 11.3 11.29 964800.0 11.29
2020-10-28 11.85 11.09 11.71 11.26 1677100.0 11.26
2020-10-27 12.48 11.78 12.28 12.02 1349300.0 12.02
2020-10-26 12.7 12.06 12.44 12.4 2454400.0 12.4
2020-10-23 12.75 12.26 12.75 12.42 674200.0 12.42
2020-10-22 12.87 12.09 12.75 12.74 1636900.0 12.74
2020-10-21 13.33 12.4 13.3 12.6 2411100.0 12.6
2020-10-20 13.99 13.05 13.9 13.19 1437000.0 13.19
2020-10-19 14.2 13.55 13.9 13.85 1894600.0 13.85
2020-10-16 13.98 13.26 13.95 13.61 1618400.0 13.61
2020-10-15 14.0 13.2 13.58 13.8 1330600.0 13.8
2020-10-14 14.22 13.71 14.1 13.83 1046300.0 13.83
2020-10-13 14.24 13.6 14.0 13.9 2016900.0 13.9
2020-10-12 14.45 13.7 13.9 13.95 4343800.0 13.95
2020-10-09 14.09 12.7 13.0 13.6 8023200.0 13.6
2020-10-08 12.6 12.01 12.38 12.49 2200800.0 12.49
2020-10-07 12.48 11.95 12.38 12.0 2067400.0 12.0
2020-10-06 13.0 11.81 12.75 12.0 3383500.0 12.0
2020-10-05 12.65 12.15 12.49 12.36 3335600.0 12.36
2020-10-02 12.97 11.96 12.0 12.39 3407500.0 12.39
2020-10-01 12.77 12.06 12.35 12.35 5389900.0 12.35
2020-09-30 12.5 11.75 11.81 12.16 1929000.0 12.16
2020-09-29 12.01 11.7 11.72 11.84 685500.0 11.84
2020-09-28 12.0 11.66 12.0 11.84 579700.0 11.84
2020-09-25 12.14 11.34 11.56 11.94 907800.0 11.94
2020-09-24 11.69 10.5 11.1 11.57 2342700.0 11.57
2020-09-23 12.25 11.04 12.24 11.47 2257600.0 11.47
2020-09-22 12.75 12.1 12.75 12.14 1448400.0 12.14
2020-09-21 12.7 12.31 12.51 12.61 1346100.0 12.61
2020-09-18 13.1 12.51 12.85 12.85 1112300.0 12.85
2020-09-17 13.11 12.51 12.75 12.8 1220100.0 12.8
2020-09-16 13.15 12.45 12.45 12.88 2245700.0 12.88
2020-09-15 12.75 12.4 12.65 12.45 1788900.0 12.45
2020-09-14 12.69 12.2 12.3 12.22 2344900.0 12.22
2020-09-11 12.63 12.02 12.63 12.1 1973300.0 12.1
2020-09-10 13.25 12.24 13.25 12.36 3308400.0 12.36
2020-09-09 13.28 12.21 12.55 12.88 3812500.0 12.88
2020-09-08 12.6 12.05 12.15 12.3 2460300.0 12.3
2020-09-04 13.42 12.0 13.25 12.64 3827400.0 12.64
2020-09-03 13.77 12.8 13.12 13.14 7003400.0 13.14
2020-09-02 14.7 12.22 13.65 14.02 45908900.0 14.02
2020-09-01 11.62 10.74 10.84 11.0 567900.0 11.0
2020-08-31 11.2 10.67 10.87 10.75 339000.0 10.75
2020-08-28 10.88 10.65 10.87 10.74 254000.0 10.74
2020-08-27 11.18 10.65 11.18 10.68 682900.0 10.68
2020-08-26 11.39 10.7 11.0 10.87 395300.0 10.87
2020-08-25 10.97 10.62 10.62 10.88 405200.0 10.88
2020-08-24 10.74 10.52 10.6 10.71 240800.0 10.71
2020-08-21 10.79 10.42 10.44 10.6 225700.0 10.6
2020-08-20 10.58 10.37 10.37 10.55 155500.0 10.55
2020-08-19 10.83 10.35 10.76 10.36 434100.0 10.36
2020-08-18 10.92 10.66 10.8 10.69 332800.0 10.69
2020-08-17 11.05 10.75 10.75 10.89 179100.0 10.89
2020-08-14 11.15 10.79 11.05 10.87 125900.0 10.87
2020-08-13 11.09 10.9 10.94 10.99 330100.0 10.99
2020-08-12 11.1 10.65 10.65 10.9 1117200.0 10.9
2020-08-11 10.74 10.57 10.61 10.71 324700.0 10.71
2020-08-10 10.75 10.51 10.6 10.74 156900.0 10.74
2020-08-07 10.85 10.5 10.85 10.6 613600.0 10.6
2020-08-06 10.8 10.55 10.8 10.79 168600.0 10.79
2020-08-05 10.83 10.48 10.83 10.66 1038400.0 10.66
2020-08-04 10.85 10.52 10.67 10.65 472600.0 10.65
2020-08-03 10.7 10.26 10.65 10.52 797300.0 10.52
2020-07-31 11.14 10.48 10.99 10.59 897400.0 10.59
2020-07-30 11.34 10.9 11.17 10.93 460000.0 10.93
2020-07-29 11.5 11.17 11.4 11.25 337500.0 11.25
2020-07-28 11.53 11.31 11.5 11.38 251200.0 11.38
2020-07-27 11.78 11.27 11.77 11.44 301700.0 11.44
2020-07-24 12.15 11.44 11.61 11.69 485100.0 11.69
2020-07-23 12.3 11.65 12.11 11.75 471100.0 11.75
2020-07-22 12.3 11.8 12.06 12.19 532100.0 12.19
2020-07-21 12.33 11.48 11.6 12.2 1280900.0 12.2
2020-07-20 12.55 11.23 12.38 11.62 976100.0 11.62
2020-07-17 12.85 11.86 12.2 12.3 3118200.0 12.3
2020-07-16 12.44 11.01 11.97 12.21 7909900.0 12.21
2020-07-15 11.13 10.81 10.93 10.99 150800.0 10.99
2020-07-14 11.24 10.77 10.77 11.0 126700.0 11.0
2020-07-13 11.74 10.57 11.74 11.06 521700.0 11.06
2020-07-10 11.24 11.03 11.24 11.21 120100.0 11.21
2020-07-09 11.39 10.95 11.38 11.22 292800.0 11.22
2020-07-08 11.32 11.02 11.15 11.18 373000.0 11.18
2020-07-07 11.6 10.92 11.5 11.15 545300.0 11.15
2020-07-06 11.36 11.0 11.0 11.26 2559400.0 11.26
2020-07-02 11.0 10.87 10.96 10.9 286700.0 10.9
2020-07-01 11.25 10.93 11.0 10.96 452500.0 10.96
2020-06-30 10.98 10.75 10.8 10.98 517400.0 10.98
2020-06-29 10.84 10.62 10.78 10.76 630400.0 10.76
2020-06-26 10.86 10.5 10.73 10.65 597000.0 10.65
2020-06-25 10.85 10.44 10.5 10.75 559800.0 10.75
2020-06-24 10.6 10.37 10.57 10.5 400000.0 10.5
2020-06-23 10.6 10.35 10.55 10.57 359800.0 10.57
2020-06-22 10.69 10.4 10.69 10.47 639700.0 10.47
2020-06-19 10.6 10.43 10.55 10.53 573200.0 10.53
2020-06-18 10.72 10.48 10.6 10.51 266300.0 10.51
2020-06-17 10.61 10.4 10.59 10.56 373400.0 10.56
2020-06-16 10.59 10.3 10.59 10.49 464500.0 10.49
2020-06-15 10.6 10.38 10.51 10.5 71300.0 10.5
2020-06-12 10.59 10.3 10.57 10.45 75000.0 10.45
2020-06-11 10.58 10.3 10.5 10.4 397200.0 10.4
2020-06-10 10.9 10.11 10.53 10.5 1065800.0 10.5
2020-06-09 10.42 10.17 10.4 10.29 1058000.0 10.29
2020-06-08 10.45 10.06 10.24 10.24 386700.0 10.24
2020-06-05 10.43 10.05 10.33 10.25 310200.0 10.25
2020-06-04 10.3 10.22 10.29 10.25 72500.0 10.25
2020-06-03 10.3 10.21 10.27 10.25 70600.0 10.25
2020-06-02 10.27 10.19 10.2 10.25 101400.0 10.25
2020-06-01 10.37 10.15 10.37 10.25 83000.0 10.25
2020-05-29 10.49 10.15 10.15 10.25 307100.0 10.25
2020-05-28 10.3 10.15 10.18 10.2 67900.0 10.2
2020-05-27 10.21 10.06 10.13 10.21 56400.0 10.21
2020-05-26 10.27 10.18 10.27 10.19 68500.0 10.19
2020-05-22 10.29 10.2 10.25 10.26 34600.0 10.26
2020-05-21 10.4 10.21 10.25 10.25 285400.0 10.25
2020-05-20 10.29 10.08 10.22 10.25 199400.0 10.25
2020-05-19 10.25 10.0 10.22 10.2 170200.0 10.2
2020-05-18 10.33 10.15 10.17 10.2 1123000.0 10.2
2020-05-15 10.25 10.18 10.24 10.19 192500.0 10.19
2020-05-14 10.68 10.14 10.68 10.16 303700.0 10.16
2020-05-13 10.4 10.07 10.4 10.15 248100.0 10.15
2020-05-12 10.59 9.97 10.59 10.05 110700.0 10.05
2020-05-11 10.1 9.95 10.1 9.95 721500.0 9.95
2020-05-08 10.0 9.85 9.85 10.0 349600.0 10.0
2020-05-07 9.87 9.84 9.87 9.86 156600.0 9.86
2020-05-06 10.04 9.86 10.04 9.86 1600.0 9.86
2020-05-05 9.88 9.84 9.88 9.84 789700.0 9.84
2020-05-04 9.88 9.83 9.88 9.84 213500.0 9.84
2020-05-01 9.9 9.83 9.9 9.85 255900.0 9.85
2020-04-30 9.9 9.85 9.9 9.85 83000.0 9.85
2020-04-29 9.97 9.9 9.9 9.9 9200.0 9.9
2020-04-28 9.96 9.81 9.93 9.9 1229900.0 9.9
2020-04-27 9.95 9.86 9.95 9.9 176100.0 9.9