Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	12.900	13.290	12.800	13.190	12.532	9,407,700
2023-11-16	13.150	13.300	12.440	12.760	12.124	12,066,000
2023-11-15	12.550	13.240	12.550	13.170	12.513	11,573,500
2023-11-14	12.550	13.230	12.460	12.520	11.896	16,142,300
2023-11-13	12.040	12.250	11.910	12.000	11.402	8,205,800
2023-11-10	12.180	12.230	11.880	12.100	11.497	9,588,600
2023-11-09	12.170	12.370	11.810	12.130	11.525	18,170,000
2023-11-08	12.230	12.290	11.560	11.820	11.231	24,142,800
2023-11-07	12.620	12.950	12.500	12.840	12.200	12,593,400
2023-11-06	13.090	13.420	12.440	12.690	12.057	22,297,000
2023-11-03	12.950	13.810	12.850	13.760	13.074	31,936,400
2023-11-02	11.070	11.940	11.040	11.920	11.326	23,944,800
2023-11-01	10.720	10.810	10.510	10.800	10.261	16,678,200
2023-10-31	11.060	11.130	10.820	10.880	10.337	15,194,100
2023-10-30	10.760	11.110	10.740	11.000	10.452	13,337,400
2023-10-27	10.900	11.000	10.640	10.700	10.166	11,126,900
2023-10-26	10.950	11.060	10.630	10.900	10.356	12,000,800
2023-10-25	11.090	11.270	10.890	10.940	10.394	12,903,900
2023-10-24	11.270	11.530	11.100	11.150	10.594	13,659,000
2023-10-23	11.390	11.500	11.070	11.190	10.632	13,490,700
2023-10-20	11.700	11.910	11.480	11.500	10.927	9,714,800
2023-10-19	12.280	12.300	11.760	11.780	11.193	11,896,000
2023-10-18	12.340	12.400	12.160	12.190	11.582	6,197,000
2023-10-17	12.130	12.610	12.130	12.460	11.839	7,986,600
2023-10-16	11.960	12.330	11.790	12.260	11.649	9,516,500
2023-10-13	11.730	12.010	11.710	11.900	11.307	8,957,500
2023-10-12	12.100	12.130	11.600	11.730	11.145	8,953,900
2023-10-11	12.450	12.620	12.050	12.140	11.535	7,185,300
2023-10-10	11.910	12.490	11.910	12.430	11.810	8,911,300
2023-10-09	11.650	11.980	11.390	11.960	11.364	9,989,000
2023-10-06	11.560	11.990	11.390	11.820	11.231	11,786,000
2023-10-05	11.770	11.890	11.480	11.670	11.088	12,905,300
2023-10-04	12.100	12.110	11.690	11.830	11.240	12,779,100
2023-10-03	12.440	12.650	11.980	11.990	11.392	17,170,700
2023-10-02	12.790	12.890	12.430	12.590	11.962	7,348,000
2023-09-29	12.880	13.120	12.770	12.900	12.257	8,590,300
2023-09-28	12.750	12.950	12.660	12.820	12.181	6,734,000
2023-09-27	12.530	12.910	12.480	12.780	12.143	9,315,700
2023-09-26	12.470	12.770	12.430	12.460	11.839	9,873,900
2023-09-25	12.730	12.730	12.210	12.660	12.029	16,022,300
2023-09-22	13.390	13.620	12.560	12.640	12.010	20,955,900
2023-09-21	13.330	13.660	13.280	13.300	12.637	9,280,500
2023-09-20	13.700	13.710	13.220	13.240	12.580	7,217,200
2023-09-19	13.560	13.720	13.510	13.600	12.922	6,225,600
2023-09-18	13.990	14.030	13.470	13.600	12.922	9,015,800
2023-09-15	13.790	14.570	13.730	14.060	13.359	18,420,100
2023-09-14	13.560	13.890	13.530	13.790	13.102	9,988,800
2023-09-13	13.640	13.750	13.230	13.370	12.656	10,485,800
2023-09-12	13.620	13.800	13.360	13.510	12.788	10,494,400
2023-09-11	13.750	14.460	13.430	13.550	12.826	19,227,900
2023-09-08	13.020	13.720	13.020	13.660	12.930	13,775,600
2023-09-07	13.260	13.290	12.840	13.020	12.325	20,686,600
2023-09-06	13.530	13.580	13.300	13.400	12.684	15,497,300
2023-09-05	13.600	14.050	13.480	13.650	12.921	12,582,600
2023-09-01	14.700	14.730	13.620	13.650	12.921	32,745,300
2023-08-31	15.130	15.330	15.050	15.090	14.284	6,727,400
2023-08-30	15.080	15.290	14.840	15.100	14.293	6,440,300
2023-08-29	14.810	14.980	14.670	14.960	14.161	6,560,900
2023-08-28	14.560	14.820	14.510	14.740	13.953	7,048,800
2023-08-25	14.740	14.900	14.420	14.440	13.669	7,713,500

← NewerPage 13 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.