Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	13.050	13.400	12.980	13.010	12.454	8,930,600
2024-05-10	13.130	13.250	13.000	13.050	12.492	9,494,500
2024-05-09	12.820	13.110	12.700	13.080	12.521	10,530,600
2024-05-08	12.800	12.910	12.600	12.820	12.272	12,066,800
2024-05-07	13.250	13.360	12.840	12.890	12.339	15,564,800
2024-05-06	13.340	13.790	13.180	13.290	12.722	23,587,300
2024-05-03	14.350	14.540	12.860	12.890	12.339	67,049,300
2024-05-02	12.270	14.000	12.060	13.860	13.268	64,803,800
2024-05-01	11.470	12.320	11.460	12.260	11.736	18,519,500
2024-04-30	12.100	12.120	11.330	11.390	10.903	23,834,600
2024-04-29	12.500	12.750	12.160	12.250	11.726	26,501,600
2024-04-26	11.890	12.230	11.820	11.910	11.401	15,347,000
2024-04-25	12.530	12.730	12.080	12.180	11.659	18,338,200
2024-04-24	12.650	12.810	12.400	12.680	12.138	9,629,300
2024-04-23	12.210	12.980	12.200	12.740	12.196	15,385,700
2024-04-22	12.460	12.530	11.930	12.380	11.851	19,616,800
2024-04-19	11.940	12.580	11.670	12.440	11.908	45,625,400
2024-04-18	10.790	11.180	10.760	10.970	10.501	11,669,400
2024-04-17	10.500	10.900	10.490	10.810	10.348	11,543,100
2024-04-16	10.700	10.830	10.370	10.430	9.984	14,883,100
2024-04-15	10.930	11.090	10.750	10.900	10.434	18,417,000
2024-04-12	11.110	11.240	10.900	10.960	10.492	14,768,800
2024-04-11	10.600	11.380	10.580	11.270	10.788	27,581,200
2024-04-10	10.700	10.980	10.120	10.500	10.051	35,124,900
2024-04-09	11.010	11.250	10.890	10.970	10.501	17,748,200
2024-04-08	11.830	11.840	11.060	11.060	10.587	36,881,000
2024-04-05	12.510	12.790	11.680	11.970	11.458	51,436,900
2024-04-04	12.390	13.520	12.100	12.370	11.841	51,854,600
2024-04-03	11.860	13.800	11.320	13.520	12.942	63,228,800
2024-04-02	11.590	11.780	11.480	11.760	11.257	10,179,800
2024-04-01	11.810	11.840	11.560	11.750	11.248	9,544,600
2024-03-28	11.620	11.910	11.610	11.770	11.267	9,850,400
2024-03-27	11.390	11.740	11.280	11.700	11.200	17,754,500
2024-03-26	11.530	11.630	11.300	11.370	10.884	8,956,500
2024-03-25	11.350	11.470	11.190	11.450	10.961	9,294,800
2024-03-22	11.840	11.840	11.240	11.250	10.769	16,685,700
2024-03-21	12.570	12.710	11.770	11.820	11.315	25,037,500
2024-03-20	11.160	12.560	11.070	12.510	11.975	40,555,900
2024-03-19	11.100	11.370	11.080	11.190	10.712	10,960,200
2024-03-18	11.230	11.260	11.030	11.200	10.721	9,527,200
2024-03-15	11.260	11.370	11.140	11.210	10.731	35,215,200
2024-03-14	11.650	11.650	11.130	11.260	10.779	16,119,900
2024-03-13	11.550	11.880	11.550	11.680	11.133	9,810,100
2024-03-12	12.200	12.210	11.460	11.590	11.047	19,020,600
2024-03-11	10.920	11.690	10.850	11.620	11.076	18,432,600
2024-03-08	10.900	11.030	10.790	10.930	10.418	12,173,600
2024-03-07	10.530	10.990	10.520	10.800	10.294	15,283,600
2024-03-06	10.270	10.630	10.210	10.500	10.008	14,075,000
2024-03-05	10.250	10.390	10.160	10.210	9.732	11,957,200
2024-03-04	10.850	10.900	10.200	10.300	9.818	25,771,200
2024-03-01	11.050	11.070	10.810	10.950	10.437	15,587,000
2024-02-29	11.380	11.980	11.000	11.040	10.523	38,591,000
2024-02-28	11.080	11.370	10.930	11.060	10.542	28,898,500
2024-02-27	11.120	11.340	10.900	11.250	10.723	25,111,200
2024-02-26	11.200	11.390	11.020	11.090	10.571	19,461,400
2024-02-23	11.350	11.510	10.990	11.210	10.685	23,106,600
2024-02-22	11.920	11.940	11.690	11.710	11.162	11,178,600
2024-02-21	11.830	11.890	11.700	11.800	11.247	10,259,800
2024-02-20	11.940	12.160	11.840	11.950	11.390	13,027,000
2024-02-16	12.460	12.540	12.000	12.000	11.438	21,617,200

← NewerPage 11 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.