Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	20.350	20.370	19.330	19.510	17.969	11,282,500
2022-12-02	19.970	20.490	19.720	20.380	18.770	7,513,400
2022-12-01	20.010	20.450	19.650	20.170	18.577	10,115,200
2022-11-30	19.750	20.120	19.180	20.080	18.494	11,839,600
2022-11-29	19.380	19.870	19.280	19.750	18.190	8,143,900
2022-11-28	19.680	19.830	19.100	19.240	17.720	7,794,400
2022-11-25	19.600	20.050	19.540	19.910	18.337	4,850,300
2022-11-23	19.110	19.810	19.110	19.660	18.107	8,468,600
2022-11-22	18.580	19.190	18.420	19.140	17.628	11,642,100
2022-11-21	18.660	18.850	18.230	18.520	17.057	8,575,300
2022-11-18	18.770	19.010	18.470	18.660	17.186	10,379,800
2022-11-17	17.800	18.450	17.260	18.410	16.956	12,968,200
2022-11-16	19.290	19.290	17.850	18.140	16.707	19,353,300
2022-11-15	19.810	20.500	19.170	19.440	17.905	30,421,400
2022-11-14	18.570	19.110	18.450	18.490	17.030	14,656,800
2022-11-11	16.650	19.300	16.450	18.810	17.324	29,935,200
2022-11-10	16.280	17.160	16.000	16.570	15.261	18,009,100
2022-11-09	16.180	16.290	15.510	15.530	14.303	14,495,900
2022-11-08	16.400	17.300	16.300	16.580	15.270	14,945,000
2022-11-07	15.770	16.400	15.540	16.370	15.077	14,246,800
2022-11-04	16.480	16.540	15.290	15.570	14.340	16,457,700
2022-11-03	16.800	16.820	15.720	16.210	14.930	20,763,900
2022-11-02	16.980	17.890	16.760	16.790	15.464	34,636,100
2022-11-01	18.690	19.600	18.690	19.170	17.656	14,504,100
2022-10-31	18.440	18.700	17.910	18.320	16.873	16,357,100
2022-10-28	18.520	19.050	18.390	19.020	17.518	8,907,300
2022-10-27	19.280	19.390	18.360	18.400	16.947	12,711,200
2022-10-26	19.610	20.080	19.300	19.340	17.812	8,154,700
2022-10-25	19.130	19.730	19.130	19.670	18.116	6,681,400
2022-10-24	19.200	19.360	18.800	19.090	17.582	6,977,900
2022-10-21	19.080	19.380	18.800	19.220	17.702	9,725,000
2022-10-20	19.030	19.580	18.980	19.110	17.601	5,938,700
2022-10-19	19.870	20.090	19.010	19.080	17.573	7,266,600
2022-10-18	19.740	19.850	19.410	19.590	18.043	7,659,400
2022-10-17	19.160	19.630	18.950	19.290	17.766	9,154,000
2022-10-14	19.380	19.440	18.730	18.770	17.287	5,577,000
2022-10-13	18.300	19.260	17.980	19.150	17.637	9,972,800
2022-10-12	18.120	18.660	17.930	18.540	17.076	6,771,200
2022-10-11	18.400	18.690	18.000	18.240	16.799	8,786,400
2022-10-10	18.750	18.920	18.400	18.560	17.094	6,246,900
2022-10-07	18.900	19.130	18.490	18.650	17.177	9,161,200
2022-10-06	19.550	19.700	18.900	19.130	17.619	10,672,300
2022-10-05	19.670	19.710	18.910	19.570	18.024	11,594,800
2022-10-04	19.640	20.080	19.410	20.070	18.485	10,613,700
2022-10-03	19.370	19.770	18.920	19.620	18.070	8,446,900
2022-09-30	18.960	19.740	18.950	19.040	17.536	9,136,300
2022-09-29	19.570	19.690	18.800	18.950	17.453	12,029,000
2022-09-28	19.360	19.970	19.260	19.830	18.264	7,789,800
2022-09-27	20.020	20.360	19.270	19.400	17.868	9,752,500
2022-09-26	20.040	20.450	19.640	19.660	18.107	12,885,000
2022-09-23	20.260	20.500	19.870	20.170	18.577	14,644,900
2022-09-22	21.510	21.690	20.850	20.870	19.222	9,425,900
2022-09-21	22.660	22.700	21.390	21.400	19.710	8,761,200
2022-09-20	22.860	23.010	22.440	22.610	20.824	7,830,800
2022-09-19	22.750	23.140	22.540	23.100	21.275	6,730,000
2022-09-16	22.940	23.270	22.420	22.730	20.935	31,555,800
2022-09-15	21.850	23.400	21.850	23.050	21.229	14,745,200
2022-09-14	22.360	22.370	21.320	21.920	20.189	14,941,100
2022-09-13	23.390	23.570	22.450	22.530	20.529	13,391,200
2022-09-12	23.930	24.330	23.880	24.260	22.106	7,972,300

← NewerPage 17 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.