Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	25.840	26.080	25.170	25.410	23.154	13,727,100
2022-06-13	27.500	27.500	25.520	25.810	23.299	19,415,400
2022-06-10	28.720	28.980	28.010	28.090	25.358	10,028,800
2022-06-09	30.600	30.650	29.110	29.150	26.315	6,872,100
2022-06-08	30.400	31.070	30.300	30.740	27.750	4,649,600
2022-06-07	30.340	30.630	29.900	30.560	27.587	5,179,000
2022-06-06	30.820	31.070	30.340	30.420	27.461	6,316,500
2022-06-03	31.210	31.560	30.490	30.800	27.804	8,669,800
2022-06-02	31.450	31.520	30.390	31.430	28.373	19,731,900
2022-06-01	34.470	34.500	31.710	32.350	29.203	12,810,000
2022-05-31	34.060	34.500	33.390	34.330	30.991	13,664,700
2022-05-27	32.700	33.960	32.460	33.910	30.612	9,179,100
2022-05-26	32.430	33.030	32.230	32.400	29.248	6,418,200
2022-05-25	31.950	32.710	31.810	32.350	29.203	10,647,900
2022-05-24	32.230	32.470	31.060	31.800	28.707	7,081,200
2022-05-23	32.860	33.590	32.220	33.090	29.871	8,864,300
2022-05-20	32.490	32.800	31.370	32.640	29.465	9,845,700
2022-05-19	31.420	32.850	31.390	32.220	29.086	10,148,600
2022-05-18	31.870	33.390	31.490	31.550	28.481	13,586,400
2022-05-17	30.840	32.610	30.460	32.320	29.176	27,198,900
2022-05-16	28.470	28.730	27.760	28.020	25.295	7,932,500
2022-05-13	27.640	28.420	27.400	28.350	25.592	7,768,500
2022-05-12	26.530	27.820	26.110	27.120	24.482	11,178,700
2022-05-11	27.350	27.860	26.630	26.690	24.094	7,066,800
2022-05-10	27.700	28.140	27.120	27.420	24.753	8,890,300
2022-05-09	27.240	27.740	26.740	27.440	24.771	9,804,200
2022-05-06	29.500	29.500	27.590	27.910	25.195	11,249,300
2022-05-05	29.850	30.670	29.280	29.720	26.829	10,597,700
2022-05-04	29.770	30.320	28.700	30.180	27.244	13,527,200
2022-05-03	28.510	30.050	27.580	29.880	26.974	18,703,000
2022-05-02	29.140	30.730	29.090	30.270	27.326	12,111,200
2022-04-29	28.990	29.790	28.960	29.120	26.288	7,523,000
2022-04-28	29.180	29.280	28.080	29.050	26.224	6,742,100
2022-04-27	29.270	29.640	28.580	28.930	26.116	7,891,100
2022-04-26	30.720	31.080	29.350	29.370	26.513	8,956,400
2022-04-25	30.540	31.430	30.350	31.200	28.165	7,009,500
2022-04-22	32.150	32.460	30.720	31.040	28.021	9,089,800
2022-04-21	33.610	33.900	31.890	32.310	29.167	8,322,900
2022-04-20	34.460	34.560	31.830	33.160	29.935	20,866,000
2022-04-19	35.900	36.510	35.770	36.280	32.751	5,788,100
2022-04-18	36.360	36.530	35.670	35.970	32.471	4,182,200
2022-04-14	36.350	36.980	36.020	36.410	32.868	3,950,800
2022-04-13	35.950	36.430	35.800	36.240	32.715	4,497,900
2022-04-12	36.110	36.870	35.890	36.060	32.552	5,670,600
2022-04-11	35.790	37.000	35.780	35.910	32.417	5,494,300
2022-04-08	35.090	36.050	35.010	35.940	32.444	8,966,300
2022-04-07	35.650	35.860	34.380	35.310	31.875	10,673,500
2022-04-06	36.370	36.670	35.390	35.850	32.363	10,361,600
2022-04-05	37.660	38.040	36.710	36.840	33.257	6,770,000
2022-04-04	37.390	37.820	36.280	37.720	34.051	8,486,100
2022-04-01	37.920	38.160	36.810	37.400	33.762	7,748,400
2022-03-31	37.770	38.190	37.560	37.810	34.132	7,264,200
2022-03-30	37.890	38.550	37.840	38.100	34.394	4,589,500
2022-03-29	37.930	38.260	37.580	38.180	34.466	6,210,200
2022-03-28	38.420	39.210	36.990	37.600	33.943	9,030,100
2022-03-25	37.760	38.700	37.670	38.480	34.737	7,591,800
2022-03-24	37.720	37.970	37.340	37.890	34.204	5,347,500
2022-03-23	37.230	38.460	37.160	37.620	33.961	8,950,100
2022-03-22	36.600	38.490	36.410	37.430	33.789	15,019,400
2022-03-21	37.070	37.740	35.840	36.400	32.859	9,914,000

← NewerPage 19 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.