Skydance Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-05 | 9.260 | 9.870 | 9.160 | 9.775 | 9.775 | 31,682,587 |
| 2026-10-02 | 9.350 | 9.670 | 8.970 | 9.500 | 9.500 | 37,388,663 |
| 2026-10-01 | 10.110 | 10.260 | 9.325 | 9.340 | 9.340 | 44,268,018 |
| 2026-09-30 | 10.120 | 10.420 | 10.060 | 10.330 | 10.330 | 31,994,461 |
| 2026-09-29 | 10.200 | 10.310 | 9.890 | 9.990 | 9.990 | 19,006,369 |
| 2026-09-28 | 9.900 | 10.400 | 9.790 | 10.280 | 10.280 | 24,192,641 |
| 2026-09-25 | 10.205 | 10.260 | 9.930 | 9.960 | 9.960 | 16,853,730 |
| 2026-09-24 | 9.980 | 10.295 | 9.962 | 10.180 | 10.180 | 15,319,140 |
| 2026-09-23 | 10.100 | 10.260 | 9.770 | 9.960 | 9.960 | 33,618,754 |
| 2026-09-22 | 10.260 | 10.730 | 9.880 | 10.110 | 10.110 | 46,405,262 |
| 2026-09-21 | 10.650 | 11.490 | 9.840 | 9.910 | 9.910 | 66,174,562 |
| 2026-09-18 | 10.585 | 10.615 | 10.115 | 10.210 | 10.210 | 78,995,516 |
| 2026-09-17 | 11.085 | 11.182 | 10.505 | 10.620 | 10.620 | 28,635,090 |
| 2026-09-16 | 10.900 | 11.275 | 10.900 | 11.135 | 11.135 | 17,225,689 |
| 2026-09-15 | 10.800 | 11.060 | 10.745 | 11.010 | 11.010 | 12,311,290 |
| 2026-09-14 | 10.840 | 11.100 | 10.700 | 10.870 | 10.820 | 11,129,373 |
| 2026-09-11 | 10.450 | 10.630 | 10.405 | 10.600 | 10.551 | 8,178,769 |
| 2026-09-10 | 10.190 | 10.550 | 10.170 | 10.380 | 10.332 | 13,041,440 |
| 2026-09-09 | 10.780 | 10.810 | 10.190 | 10.220 | 10.173 | 13,153,560 |
| 2026-09-08 | 10.750 | 11.025 | 10.620 | 10.800 | 10.750 | 14,294,680 |
| 2026-09-04 | 10.960 | 11.125 | 10.760 | 10.860 | 10.810 | 8,469,050 |
| 2026-09-03 | 11.140 | 11.190 | 10.780 | 11.040 | 10.989 | 9,274,103 |
| 2026-09-02 | 10.550 | 11.195 | 10.550 | 10.970 | 10.920 | 11,984,710 |
| 2026-09-01 | 10.810 | 10.858 | 10.370 | 10.550 | 10.502 | 10,433,350 |
| 2026-08-31 | 10.800 | 11.210 | 10.740 | 10.910 | 10.860 | 11,113,060 |
| 2026-08-28 | 10.775 | 10.980 | 10.680 | 10.880 | 10.830 | 10,029,640 |
| 2026-08-27 | 10.680 | 10.975 | 10.505 | 10.800 | 10.750 | 8,437,236 |
| 2026-08-26 | 10.630 | 10.770 | 10.440 | 10.740 | 10.691 | 7,909,513 |
| 2026-08-25 | 10.320 | 10.760 | 10.261 | 10.670 | 10.621 | 9,608,609 |
| 2026-08-24 | 10.310 | 10.550 | 10.130 | 10.350 | 10.302 | 11,259,240 |
| 2026-08-21 | 10.370 | 10.420 | 10.230 | 10.350 | 10.302 | 7,451,218 |
| 2026-08-20 | 10.500 | 10.650 | 10.165 | 10.290 | 10.243 | 9,308,214 |
| 2026-08-19 | 10.440 | 10.625 | 10.330 | 10.600 | 10.551 | 10,702,660 |
| 2026-08-18 | 10.340 | 10.470 | 10.150 | 10.430 | 10.382 | 9,512,637 |
| 2026-08-17 | 10.050 | 10.325 | 9.995 | 10.280 | 10.233 | 6,878,253 |
| 2026-08-14 | 9.990 | 10.320 | 9.970 | 10.140 | 10.093 | 10,676,120 |
| 2026-08-13 | 9.500 | 10.050 | 9.500 | 9.970 | 9.924 | 15,035,900 |
| 2026-08-12 | 9.330 | 10.000 | 9.310 | 9.500 | 9.456 | 15,823,230 |
| 2026-08-11 | 9.230 | 9.415 | 9.140 | 9.380 | 9.337 | 8,369,712 |
| 2026-08-10 | 9.130 | 9.300 | 9.000 | 9.270 | 9.227 | 9,787,630 |
| 2026-08-07 | 9.060 | 9.460 | 9.030 | 9.190 | 9.148 | 9,326,941 |
| 2026-08-06 | 8.920 | 9.260 | 8.710 | 9.060 | 9.018 | 13,262,540 |
| 2026-08-05 | 8.490 | 8.850 | 8.090 | 8.760 | 8.720 | 19,256,260 |
| 2026-08-04 | 8.230 | 8.515 | 8.210 | 8.380 | 8.342 | 16,253,316 |
| 2026-08-03 | 8.000 | 8.230 | 7.920 | 8.220 | 8.182 | 15,180,660 |
| 2026-07-31 | 7.800 | 8.000 | 7.620 | 7.960 | 7.923 | 15,142,250 |
| 2026-07-30 | 7.900 | 7.905 | 7.655 | 7.810 | 7.774 | 13,567,600 |
| 2026-07-29 | 8.110 | 8.130 | 7.820 | 7.950 | 7.913 | 14,348,207 |
| 2026-07-28 | 8.080 | 8.180 | 7.960 | 8.070 | 8.033 | 15,794,300 |
| 2026-07-27 | 8.200 | 8.240 | 7.860 | 8.030 | 7.993 | 18,407,200 |
| 2026-07-24 | 8.500 | 8.570 | 8.170 | 8.210 | 8.172 | 8,476,600 |
| 2026-07-23 | 8.670 | 8.730 | 8.460 | 8.490 | 8.451 | 6,753,000 |
| 2026-07-22 | 8.570 | 8.920 | 8.460 | 8.780 | 8.740 | 11,617,700 |
| 2026-07-21 | 8.510 | 8.650 | 8.410 | 8.530 | 8.491 | 9,092,300 |
| 2026-07-20 | 8.800 | 8.840 | 8.560 | 8.570 | 8.531 | 9,185,400 |
| 2026-07-17 | 9.060 | 9.130 | 8.690 | 8.750 | 8.710 | 12,992,400 |
| 2026-07-16 | 9.280 | 9.380 | 9.120 | 9.140 | 9.098 | 9,007,400 |
| 2026-07-15 | 9.220 | 9.350 | 9.070 | 9.250 | 9.208 | 6,546,200 |
| 2026-07-14 | 9.460 | 9.550 | 9.100 | 9.120 | 9.078 | 7,986,500 |
| 2026-07-13 | 9.460 | 9.800 | 9.380 | 9.550 | 9.506 | 10,841,700 |
Page 1 of 2 · 117 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2006-01-03 | 0.5:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.0500 USD |
| 2026-06-15 | 0.0500 USD |
| 2026-03-16 | 0.0500 USD |
| 2025-12-18 | 0.0500 USD |
| 2025-09-15 | 0.0500 USD |
| 2025-06-16 | 0.0500 USD |
| 2025-03-17 | 0.0500 USD |
| 2024-12-16 | 0.0500 USD |
| 2024-09-16 | 0.0500 USD |
| 2024-06-17 | 0.0500 USD |
| 2024-03-14 | 0.0500 USD |
| 2023-12-14 | 0.0500 USD |
| 2023-09-14 | 0.0500 USD |
| 2023-06-14 | 0.0500 USD |
| 2023-03-17 | 0.2400 USD |
| 2022-12-14 | 0.2400 USD |
| 2022-09-14 | 0.2400 USD |
| 2022-06-14 | 0.2400 USD |
| 2022-03-14 | 0.2400 USD |
| 2021-12-14 | 0.2400 USD |
| 2021-09-14 | 0.2400 USD |
| 2021-06-14 | 0.2400 USD |
| 2021-03-12 | 0.2400 USD |
| 2020-12-14 | 0.2400 USD |
| 2020-09-14 | 0.2400 USD |
| 2020-06-12 | 0.2400 USD |
| 2020-03-13 | 0.2400 USD |
| 2019-12-27 | 0.2400 USD |
| 2019-09-09 | 0.1800 USD |
| 2019-06-07 | 0.1800 USD |
| 2019-03-08 | 0.1800 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.