Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	22.470	22.670	22.340	22.590	21.063	7,552,400
2023-03-02	21.530	22.370	21.480	22.350	20.839	8,009,100
2023-03-01	21.410	21.810	21.050	21.720	20.252	9,925,000
2023-02-28	22.190	22.190	21.210	21.420	19.972	13,354,200
2023-02-27	22.440	22.700	21.940	22.090	20.597	11,372,000
2023-02-24	22.650	22.840	21.800	22.300	20.792	13,419,000
2023-02-23	23.370	23.700	22.820	23.440	21.855	10,965,500
2023-02-22	22.900	23.570	22.880	23.300	21.725	8,819,900
2023-02-21	23.130	23.480	22.810	22.930	21.380	12,343,200
2023-02-17	23.530	24.090	23.350	23.690	22.088	18,133,900
2023-02-16	22.500	24.410	22.320	23.500	21.911	26,736,800
2023-02-15	22.950	24.660	22.660	24.540	22.881	23,919,000
2023-02-14	22.200	22.500	21.720	22.450	20.932	7,773,500
2023-02-13	21.560	22.320	21.190	22.310	20.802	8,906,700
2023-02-10	21.500	21.970	21.410	21.590	20.130	7,748,100
2023-02-09	22.840	22.920	21.660	21.790	20.317	10,279,700
2023-02-08	23.330	23.390	22.380	22.420	20.904	9,786,300
2023-02-07	23.900	23.990	22.840	23.350	21.771	9,283,200
2023-02-06	24.330	24.440	23.870	24.060	22.433	8,478,100
2023-02-03	24.590	25.170	24.410	24.600	22.937	7,279,400
2023-02-02	24.900	25.930	24.820	25.250	23.543	20,276,500
2023-02-01	23.100	24.640	22.950	24.400	22.750	16,302,100
2023-01-31	22.180	23.200	21.780	23.160	21.594	27,171,400
2023-01-30	22.800	23.160	22.600	22.610	21.081	9,024,100
2023-01-27	22.350	23.290	22.200	23.070	21.510	12,597,300
2023-01-26	22.130	22.720	21.890	22.410	20.895	17,152,600
2023-01-25	20.540	22.040	20.400	21.930	20.447	12,569,900
2023-01-24	21.060	21.260	20.820	20.830	19.422	5,835,200
2023-01-23	20.370	21.280	20.350	21.160	19.729	9,105,200
2023-01-20	19.660	20.380	19.360	20.300	18.928	8,541,200
2023-01-19	19.610	19.700	19.170	19.570	18.247	9,280,000
2023-01-18	20.700	20.970	20.010	20.020	18.666	9,207,700
2023-01-17	20.050	20.860	19.870	20.640	19.245	10,509,800
2023-01-13	19.980	20.080	19.710	20.060	18.704	7,647,300
2023-01-12	20.200	20.490	19.830	20.230	18.862	8,381,300
2023-01-11	20.040	20.110	19.480	20.000	18.648	11,009,200
2023-01-10	19.420	19.960	19.310	19.890	18.545	9,916,200
2023-01-09	19.170	19.650	18.910	19.550	18.228	10,371,600
2023-01-06	18.800	19.080	18.280	19.030	17.743	8,439,300
2023-01-05	18.300	18.770	17.920	18.660	17.398	8,568,600
2023-01-04	17.400	18.550	17.140	18.500	17.249	13,236,100
2023-01-03	17.390	17.700	16.870	17.070	15.916	12,693,300
2022-12-30	16.510	16.910	16.420	16.880	15.739	9,652,200
2022-12-29	16.350	16.960	16.280	16.770	15.636	10,443,200
2022-12-28	16.360	16.620	16.080	16.110	15.021	8,819,200
2022-12-27	16.460	16.720	16.070	16.520	15.403	8,231,100
2022-12-23	16.610	16.980	16.430	16.660	15.534	9,685,800
2022-12-22	16.680	16.980	16.290	16.940	15.795	8,433,800
2022-12-21	17.060	17.340	16.810	16.880	15.739	9,827,000
2022-12-20	16.840	17.130	16.480	16.880	15.739	15,489,700
2022-12-19	17.250	17.310	16.750	16.920	15.776	11,286,600
2022-12-16	17.640	17.740	16.990	17.310	16.140	23,845,900
2022-12-15	18.990	19.110	17.630	17.660	16.466	17,240,400
2022-12-14	19.230	19.900	19.090	19.360	18.051	8,312,800
2022-12-13	20.360	20.920	19.390	19.670	18.116	16,741,500
2022-12-12	18.890	20.040	18.700	19.670	18.116	14,828,800
2022-12-09	18.180	19.310	18.020	19.020	17.518	13,049,400
2022-12-08	18.080	18.350	17.800	18.100	16.670	11,494,600
2022-12-07	18.000	18.330	17.490	18.010	16.587	10,483,800
2022-12-06	19.460	19.760	17.600	18.150	16.716	21,050,800

← NewerPage 16 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.