Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	22.940	23.680	22.780	23.660	21.559	9,158,000
2022-09-08	22.700	22.900	22.340	22.710	20.693	10,065,200
2022-09-07	22.660	23.190	22.610	22.960	20.921	9,966,400
2022-09-06	23.140	23.200	22.180	22.900	20.867	16,381,600
2022-09-02	23.740	23.790	22.940	23.120	21.067	10,100,400
2022-09-01	23.300	23.490	22.930	23.460	21.377	9,014,800
2022-08-31	24.140	24.250	23.370	23.390	21.313	9,959,800
2022-08-30	24.530	24.630	23.160	24.060	21.924	12,212,100
2022-08-29	24.710	24.950	24.320	24.340	22.179	6,339,300
2022-08-26	25.880	26.140	24.900	24.900	22.689	12,397,100
2022-08-25	25.070	25.950	25.060	25.940	23.637	5,789,400
2022-08-24	24.500	25.280	24.410	25.010	22.789	6,255,900
2022-08-23	24.630	24.890	24.410	24.500	22.325	8,362,700
2022-08-22	25.530	25.550	24.520	24.560	22.379	13,121,400
2022-08-19	25.670	26.190	25.490	25.900	23.600	8,227,400
2022-08-18	26.460	26.560	25.630	25.970	23.664	7,053,100
2022-08-17	26.900	27.000	26.240	26.300	23.965	7,213,200
2022-08-16	26.670	27.490	26.370	27.200	24.785	11,285,700
2022-08-15	25.970	27.380	25.850	26.560	24.202	12,383,700
2022-08-12	26.170	26.250	25.500	26.190	23.864	5,761,400
2022-08-11	25.450	26.710	25.410	25.800	23.509	9,007,100
2022-08-10	25.310	25.590	24.980	25.090	22.862	6,785,100
2022-08-09	25.240	25.740	24.510	24.690	22.498	11,436,500
2022-08-08	24.490	25.880	24.490	25.210	22.971	11,387,500
2022-08-05	24.110	24.350	23.550	24.260	22.106	14,571,200
2022-08-04	23.900	25.890	23.610	25.310	23.063	14,790,000
2022-08-03	24.690	25.410	24.480	25.040	22.817	10,863,100
2022-08-02	23.960	25.140	23.870	24.470	22.297	6,494,400
2022-08-01	23.590	24.210	23.150	24.150	22.006	6,976,600
2022-07-29	24.110	24.110	23.360	23.650	21.550	15,451,700
2022-07-28	24.260	24.500	23.590	24.350	22.188	9,365,100
2022-07-27	24.310	24.680	24.110	24.530	22.352	6,505,000
2022-07-26	24.200	24.600	23.860	24.140	21.996	9,745,800
2022-07-25	25.460	25.830	25.200	25.340	23.090	6,291,800
2022-07-22	25.470	25.910	24.910	25.270	23.026	7,962,500
2022-07-21	25.700	26.060	25.430	26.020	23.710	6,386,200
2022-07-20	25.330	26.140	25.230	26.010	23.700	10,033,600
2022-07-19	24.990	25.530	24.530	25.050	22.826	9,739,400
2022-07-18	24.680	25.180	23.680	24.520	22.343	11,639,300
2022-07-15	24.510	25.020	24.290	25.000	22.780	6,640,700
2022-07-14	24.570	24.570	23.870	24.120	21.978	6,283,700
2022-07-13	24.690	25.160	24.260	25.020	22.798	4,768,700
2022-07-12	24.010	25.400	24.010	25.090	22.862	7,581,900
2022-07-11	25.080	25.310	24.110	24.170	22.024	10,025,000
2022-07-08	25.820	26.000	25.310	25.560	23.290	10,021,500
2022-07-07	25.320	26.050	25.320	25.900	23.600	5,666,700
2022-07-06	25.140	25.410	24.570	25.060	22.835	5,869,700
2022-07-05	24.420	25.200	23.840	25.190	22.953	7,952,600
2022-07-01	24.780	25.350	24.590	25.210	22.971	6,442,000
2022-06-30	24.700	25.150	24.290	24.680	22.489	6,891,400
2022-06-29	25.580	25.630	24.620	25.080	22.853	5,194,600
2022-06-28	26.030	26.600	25.520	25.560	23.290	4,538,200
2022-06-27	25.960	26.190	25.500	25.980	23.673	5,007,100
2022-06-24	24.650	25.880	24.610	25.760	23.473	7,962,300
2022-06-23	24.440	24.570	24.030	24.520	22.343	5,325,000
2022-06-22	24.280	24.740	24.160	24.440	22.270	6,624,400
2022-06-21	25.290	25.390	24.460	24.600	22.416	10,581,800
2022-06-17	24.250	25.000	24.040	24.560	22.379	14,331,300
2022-06-16	25.200	25.430	23.690	24.250	22.097	14,417,200
2022-06-15	25.660	26.130	25.230	25.650	23.372	9,804,300

← NewerPage 18 of 21 · 1,244 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.