Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	14.890	15.050	14.630	14.730	13.943	5,919,700
2023-08-23	14.510	15.020	14.410	15.000	14.199	7,547,600
2023-08-22	14.640	14.760	14.490	14.540	13.763	6,447,100
2023-08-21	14.780	14.810	14.500	14.640	13.858	7,215,600
2023-08-18	14.480	14.830	14.430	14.810	14.019	8,817,700
2023-08-17	14.820	15.020	14.530	14.550	13.773	13,194,400
2023-08-16	15.280	15.390	14.910	14.990	14.189	7,086,300
2023-08-15	14.760	15.480	14.620	15.370	14.549	10,156,700
2023-08-14	15.040	15.180	14.610	14.930	14.132	14,998,800
2023-08-11	15.330	15.430	15.130	15.270	14.454	9,845,400
2023-08-10	15.700	15.980	15.410	15.470	14.644	10,570,500
2023-08-09	16.300	16.450	15.590	15.620	14.786	10,864,200
2023-08-08	16.360	16.520	15.370	16.350	15.477	22,037,000
2023-08-07	15.720	16.250	15.700	16.090	15.231	20,930,100
2023-08-04	15.200	15.900	15.170	15.630	14.795	11,777,400
2023-08-03	15.430	15.450	14.850	15.090	14.284	12,955,400
2023-08-02	15.850	16.040	15.530	15.550	14.719	9,222,900
2023-08-01	16.050	16.150	15.800	16.060	15.202	8,947,300
2023-07-31	15.480	16.240	15.420	16.030	15.174	12,208,100
2023-07-28	15.350	15.480	15.210	15.330	14.511	7,631,700
2023-07-27	15.650	15.680	14.980	15.040	14.237	10,479,500
2023-07-26	15.150	15.490	15.140	15.490	14.663	7,211,300
2023-07-25	15.500	15.580	15.100	15.100	14.293	9,463,900
2023-07-24	15.570	15.750	15.370	15.480	14.653	8,893,300
2023-07-21	15.940	16.000	15.400	15.520	14.691	12,118,100
2023-07-20	15.840	16.110	15.690	15.900	15.051	7,502,300
2023-07-19	15.560	16.500	15.560	16.040	15.183	12,852,000
2023-07-18	15.330	15.950	15.210	15.520	14.691	12,672,900
2023-07-17	15.700	15.720	15.190	15.360	14.540	18,671,400
2023-07-14	16.720	16.770	15.860	15.960	15.107	16,266,200
2023-07-13	16.620	16.950	16.360	16.820	15.922	11,985,900
2023-07-12	17.080	17.190	16.510	16.540	15.656	13,612,500
2023-07-11	16.320	17.020	16.280	16.830	15.931	9,404,800
2023-07-10	16.250	16.650	16.140	16.240	15.372	11,417,800
2023-07-07	16.020	16.700	15.800	16.290	15.420	12,992,100
2023-07-06	15.860	16.510	15.810	16.470	15.590	9,911,500
2023-07-05	16.000	16.370	15.640	16.150	15.287	9,928,100
2023-07-03	15.910	16.340	15.890	16.320	15.448	5,382,900
2023-06-30	16.110	16.190	15.890	15.910	15.060	8,376,700
2023-06-29	15.670	16.190	15.620	15.990	15.136	9,163,000
2023-06-28	15.700	15.750	15.510	15.740	14.899	7,278,900
2023-06-27	15.570	16.050	15.330	15.880	15.032	11,224,900
2023-06-26	15.410	15.730	15.290	15.570	14.738	9,242,600
2023-06-23	15.350	15.670	15.330	15.360	14.540	8,522,300
2023-06-22	15.730	15.750	15.360	15.550	14.719	10,108,700
2023-06-21	15.550	16.350	15.500	15.740	14.899	20,746,300
2023-06-20	16.110	16.200	15.650	15.670	14.833	11,601,200
2023-06-16	16.640	16.640	16.140	16.280	15.410	13,016,000
2023-06-15	16.440	16.820	16.200	16.530	15.647	10,109,400
2023-06-14	16.640	17.140	16.390	16.600	15.713	10,376,300
2023-06-13	16.610	16.890	16.560	16.620	15.685	9,224,900
2023-06-12	16.280	16.900	16.200	16.510	15.581	11,436,300
2023-06-09	16.520	16.610	15.920	16.100	15.194	13,686,200
2023-06-08	16.400	16.820	16.000	16.580	15.647	14,195,600
2023-06-07	15.830	17.190	15.760	16.400	15.477	28,373,600
2023-06-06	15.040	16.070	15.000	15.790	14.902	12,253,400
2023-06-05	15.290	15.540	15.000	15.130	14.279	12,354,500
2023-06-02	15.650	15.900	15.380	15.400	14.534	12,417,900
2023-06-01	15.350	15.680	14.930	15.390	14.524	11,966,100
2023-05-31	15.770	15.770	15.200	15.210	14.354	46,194,200

← NewerPage 14 of 79 · 4,719 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.