Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	12.660	13.120	12.350	12.590	12.000	20,832,800
2024-02-14	13.160	13.240	12.980	13.190	12.572	12,184,200
2024-02-13	13.100	13.150	12.770	13.000	12.391	15,176,500
2024-02-12	12.950	13.610	12.880	13.410	12.782	18,549,900
2024-02-09	13.060	13.170	12.840	12.900	12.296	9,780,300
2024-02-08	13.000	13.130	12.660	13.010	12.401	12,737,800
2024-02-07	13.900	13.910	12.800	12.850	12.248	27,707,100
2024-02-06	14.000	14.170	13.930	13.990	13.335	11,769,800
2024-02-05	14.350	14.380	13.890	14.020	13.363	13,217,600
2024-02-02	14.520	14.550	14.260	14.430	13.754	14,524,400
2024-02-01	14.900	15.000	14.430	14.680	13.992	16,944,300
2024-01-31	15.660	15.700	14.570	14.590	13.907	71,655,800
2024-01-30	13.550	13.910	13.490	13.680	13.039	8,704,100
2024-01-29	13.750	13.840	13.460	13.750	13.106	8,470,100
2024-01-26	13.980	14.010	13.730	13.800	13.154	8,992,600
2024-01-25	13.960	14.530	13.490	13.960	13.306	30,678,900
2024-01-24	13.820	13.830	13.080	13.360	12.734	17,391,900
2024-01-23	13.900	13.980	13.650	13.680	13.039	9,361,500
2024-01-22	13.430	14.050	13.410	13.750	13.106	11,615,900
2024-01-19	13.050	13.460	12.860	13.400	12.772	13,799,700
2024-01-18	13.140	13.190	12.910	13.110	12.496	7,927,900
2024-01-17	13.080	13.200	12.840	13.000	12.391	10,282,900
2024-01-16	13.190	13.510	13.120	13.230	12.610	11,028,800
2024-01-12	13.310	13.670	13.240	13.330	12.706	12,371,300
2024-01-11	13.880	13.900	13.160	13.350	12.725	19,492,100
2024-01-10	14.130	14.560	13.920	14.120	13.459	21,357,300
2024-01-09	14.530	14.560	14.190	14.230	13.564	10,562,000
2024-01-08	14.560	14.960	14.480	14.690	14.002	12,360,800
2024-01-05	14.390	15.040	14.310	14.650	13.964	12,739,800
2024-01-04	14.190	14.530	14.010	14.490	13.811	10,727,600
2024-01-03	14.130	14.320	13.780	14.190	13.525	14,447,400
2024-01-02	14.690	14.750	14.340	14.400	13.726	14,285,900
2023-12-29	15.000	15.150	14.750	14.790	14.097	12,177,900
2023-12-28	14.980	15.380	14.900	15.150	14.440	21,671,700
2023-12-27	14.980	15.000	14.720	14.990	14.288	9,116,200
2023-12-26	15.000	15.150	14.890	15.020	14.317	12,556,500
2023-12-22	15.110	15.300	14.950	15.000	14.297	17,819,000
2023-12-21	15.210	15.500	14.790	15.070	14.364	30,003,100
2023-12-20	16.010	16.280	15.170	15.500	14.774	36,752,800
2023-12-19	15.550	15.930	15.400	15.820	15.079	14,748,900
2023-12-18	16.070	16.300	15.450	15.510	14.784	14,119,800
2023-12-15	16.590	16.630	15.980	16.270	15.508	24,281,300
2023-12-14	16.160	16.830	16.160	16.710	15.927	20,096,000
2023-12-13	15.060	15.880	14.670	15.730	14.946	26,230,000
2023-12-12	16.220	16.280	15.230	15.270	14.509	19,420,900
2023-12-11	17.390	17.500	16.120	16.240	15.430	26,904,100
2023-12-08	15.750	17.260	15.720	16.850	16.010	49,773,400
2023-12-07	15.250	15.340	14.960	15.030	14.281	9,889,100
2023-12-06	15.560	15.760	15.190	15.220	14.461	9,695,600
2023-12-05	15.810	15.870	15.360	15.510	14.737	12,367,500
2023-12-04	15.740	16.010	15.490	15.950	15.155	13,153,200
2023-12-01	14.800	15.810	14.420	15.780	14.993	30,992,200
2023-11-30	14.450	14.490	14.230	14.370	13.653	13,241,500
2023-11-29	14.070	14.450	13.990	14.410	13.691	10,677,500
2023-11-28	14.150	14.210	13.800	13.910	13.216	11,999,500
2023-11-27	14.040	14.210	13.860	14.150	13.444	7,085,400
2023-11-24	14.200	14.300	14.110	14.210	13.501	3,299,700
2023-11-22	14.200	14.240	14.050	14.160	13.454	15,799,100
2023-11-21	13.750	14.120	13.630	14.060	13.359	16,462,800
2023-11-20	13.430	14.260	13.240	13.930	13.235	21,637,600

← NewerPage 12 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.