Skydance Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	10.400	10.450	10.110	10.210	9.822	14,892,300
2024-08-07	10.520	10.630	10.400	10.460	10.062	7,896,200
2024-08-06	10.540	10.820	10.450	10.450	10.053	10,465,900
2024-08-05	10.600	10.990	10.480	10.530	10.130	10,478,600
2024-08-02	11.000	11.130	10.750	11.000	10.582	8,915,000
2024-08-01	11.360	11.460	11.010	11.110	10.688	7,553,400
2024-07-31	11.350	11.700	11.260	11.420	10.986	15,478,600
2024-07-30	11.020	11.320	10.960	11.240	10.813	9,522,500
2024-07-29	11.200	11.280	11.030	11.060	10.640	8,021,000
2024-07-26	11.590	11.710	11.150	11.190	10.765	9,816,100
2024-07-25	11.600	11.730	11.450	11.460	11.024	9,255,800
2024-07-24	11.680	11.800	11.620	11.650	11.207	6,750,600
2024-07-23	11.450	11.790	11.420	11.740	11.294	6,932,100
2024-07-22	11.420	11.560	11.240	11.540	11.101	7,978,000
2024-07-19	11.650	11.650	11.440	11.520	11.082	6,278,100
2024-07-18	11.860	11.890	11.610	11.630	11.188	10,673,900
2024-07-17	11.820	11.970	11.800	11.870	11.419	7,943,300
2024-07-16	11.550	11.960	11.450	11.950	11.496	9,595,700
2024-07-15	11.630	11.640	11.420	11.580	11.140	6,543,700
2024-07-12	11.720	11.790	11.350	11.560	11.121	9,730,400
2024-07-11	11.790	11.880	11.640	11.730	11.284	9,200,700
2024-07-10	11.570	11.820	11.490	11.700	11.255	16,335,400
2024-07-09	11.060	11.560	11.050	11.530	11.092	22,295,800
2024-07-08	11.960	11.960	11.110	11.180	10.755	42,675,400
2024-07-05	11.450	11.860	11.350	11.810	11.361	20,846,500
2024-07-03	12.120	12.130	11.390	11.460	11.024	35,905,200
2024-07-02	10.500	10.750	10.310	10.720	10.313	20,170,500
2024-07-01	10.390	10.480	10.060	10.140	9.755	11,285,400
2024-06-28	10.270	10.480	10.220	10.390	9.995	14,708,800
2024-06-27	9.950	10.290	9.930	10.260	9.870	12,023,600
2024-06-26	10.050	10.100	9.870	9.970	9.591	9,644,000
2024-06-25	10.060	10.250	9.830	10.110	9.726	12,852,200
2024-06-24	10.130	10.380	10.000	10.290	9.899	9,452,400
2024-06-21	10.010	10.270	10.010	10.150	9.764	20,933,000
2024-06-20	9.610	10.090	9.590	10.060	9.678	22,311,000
2024-06-18	9.810	9.910	9.540	9.610	9.245	14,859,900
2024-06-17	10.110	10.160	9.810	9.830	9.456	15,370,600
2024-06-14	10.330	10.660	10.150	10.170	9.735	15,167,100
2024-06-13	10.980	10.980	10.230	10.350	9.908	30,459,800
2024-06-12	10.680	11.160	10.680	11.120	10.645	31,180,700
2024-06-11	11.880	12.400	10.650	11.040	10.568	36,348,700
2024-06-10	11.900	12.010	11.770	11.980	11.468	8,942,600
2024-06-07	11.900	12.200	11.890	12.010	11.497	10,860,800
2024-06-06	11.990	12.190	11.900	11.970	11.458	9,480,400
2024-06-05	12.290	12.370	11.990	12.080	11.564	10,877,700
2024-06-04	12.650	12.670	12.090	12.240	11.717	18,380,100
2024-06-03	12.850	13.050	12.680	12.800	12.253	34,518,500
2024-05-31	11.890	12.130	11.750	11.910	11.401	19,774,900
2024-05-30	11.670	12.120	11.370	11.820	11.315	25,535,200
2024-05-29	11.840	11.920	11.630	11.700	11.200	7,820,000
2024-05-28	11.840	12.050	11.780	12.010	11.497	8,082,900
2024-05-24	11.860	11.980	11.730	11.960	11.449	6,795,900
2024-05-23	12.130	12.160	11.650	11.790	11.286	12,475,700
2024-05-22	12.010	12.240	11.920	12.200	11.679	6,800,600
2024-05-21	11.910	12.280	11.900	12.100	11.583	11,484,900
2024-05-20	12.290	12.290	11.900	12.020	11.506	10,345,300
2024-05-17	12.580	12.600	12.020	12.020	11.506	17,127,600
2024-05-16	12.490	12.760	12.480	12.640	12.100	8,150,100
2024-05-15	12.320	12.670	12.320	12.560	12.023	12,064,600
2024-05-14	13.150	13.360	11.890	12.330	11.803	29,621,000

← NewerPage 10 of 21 · 1,245 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.