Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	15.160	15.920	15.080	15.860	14.968	26,061,500
2023-05-26	15.130	15.180	14.600	14.910	14.071	26,299,800
2023-05-25	14.460	14.540	13.800	14.080	13.288	28,822,700
2023-05-24	14.690	14.810	14.340	14.640	13.816	24,032,100
2023-05-23	15.040	15.540	14.890	14.920	14.081	19,687,400
2023-05-22	15.190	15.220	14.760	14.990	14.147	18,178,400
2023-05-19	15.690	15.730	15.130	15.170	14.316	11,065,700
2023-05-18	15.660	16.120	15.450	15.710	14.826	17,445,700
2023-05-17	15.060	15.690	14.880	15.570	14.694	15,776,200
2023-05-16	15.720	15.720	14.930	14.950	14.109	16,927,600
2023-05-15	15.200	15.810	15.000	15.810	14.920	14,599,700
2023-05-12	15.350	15.500	14.920	15.020	14.175	14,403,600
2023-05-11	15.600	15.670	15.160	15.370	14.505	19,051,700
2023-05-10	16.600	16.640	15.560	15.850	14.958	18,320,700
2023-05-09	16.800	17.100	16.490	16.530	15.600	14,977,700
2023-05-08	16.970	17.100	16.290	16.990	16.034	18,853,400
2023-05-05	16.980	17.350	15.780	16.860	15.911	52,342,100
2023-05-04	18.910	19.040	16.390	16.400	15.477	72,171,000
2023-05-03	22.970	23.460	22.780	22.890	21.602	11,986,000
2023-05-02	23.170	23.250	22.700	22.990	21.696	11,174,600
2023-05-01	23.350	24.000	23.250	23.440	22.121	9,924,400
2023-04-28	22.990	23.600	22.640	23.330	22.017	9,519,100
2023-04-27	21.990	23.190	21.840	23.080	21.781	11,427,300
2023-04-26	22.090	22.270	21.620	21.650	20.432	5,664,000
2023-04-25	22.330	22.450	21.870	21.970	20.734	9,405,900
2023-04-24	22.570	22.820	22.180	22.580	21.310	8,892,800
2023-04-21	22.150	22.570	21.870	22.530	21.262	7,918,700
2023-04-20	22.130	22.470	22.000	22.150	20.904	8,104,200
2023-04-19	21.550	22.780	21.360	22.560	21.291	10,613,400
2023-04-18	22.110	22.220	21.650	21.820	20.592	5,583,100
2023-04-17	21.700	22.190	21.580	22.080	20.838	6,431,900
2023-04-14	22.110	22.220	21.250	21.580	20.366	8,089,200
2023-04-13	22.080	22.440	21.960	22.140	20.894	9,708,500
2023-04-12	23.210	23.320	22.090	22.130	20.885	10,768,900
2023-04-11	22.450	23.470	22.410	22.880	21.593	13,385,900
2023-04-10	21.500	22.390	21.400	22.300	21.045	7,208,000
2023-04-06	20.960	21.770	20.720	21.660	20.441	8,478,000
2023-04-05	21.320	21.400	20.900	21.000	19.818	10,836,400
2023-04-04	21.840	21.960	21.410	21.610	20.394	9,940,300
2023-04-03	22.370	22.440	21.590	21.790	20.564	11,501,100
2023-03-31	21.840	22.350	21.750	22.310	21.055	9,649,700
2023-03-30	21.700	21.830	21.540	21.710	20.488	5,987,300
2023-03-29	21.770	21.810	21.090	21.510	20.300	8,438,700
2023-03-28	22.370	22.740	21.290	21.410	20.205	16,222,600
2023-03-27	20.530	20.980	20.380	20.760	19.592	5,256,700
2023-03-24	20.470	20.540	19.750	20.230	19.092	10,231,600
2023-03-23	21.030	21.440	20.490	20.740	19.573	7,610,500
2023-03-22	21.230	21.570	20.680	20.690	19.526	8,618,700
2023-03-21	20.460	21.310	20.370	21.250	20.054	11,417,300
2023-03-20	19.720	20.170	19.650	20.000	18.875	7,202,400
2023-03-17	19.620	19.860	19.460	19.700	18.592	28,213,400
2023-03-16	19.600	20.090	19.390	19.970	18.620	10,474,100
2023-03-15	19.200	19.830	18.890	19.800	18.461	11,795,700
2023-03-14	19.950	20.270	19.350	19.650	18.322	10,390,100
2023-03-13	19.540	20.030	19.170	19.400	18.088	15,789,700
2023-03-10	20.670	20.740	19.650	19.890	18.545	11,895,200
2023-03-09	21.820	21.960	20.790	20.860	19.450	9,073,800
2023-03-08	21.560	21.920	21.250	21.870	20.391	7,210,700
2023-03-07	22.170	22.300	21.390	21.480	20.028	7,756,800
2023-03-06	22.850	22.940	22.020	22.040	20.550	9,241,900

← NewerPage 15 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.