Skydance Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-10 | 9.420 | 9.530 | 9.240 | 9.410 | 9.367 | 9,351,900 |
| 2026-07-09 | 9.250 | 9.420 | 8.840 | 9.330 | 9.287 | 18,873,900 |
| 2026-07-08 | 9.950 | 9.950 | 9.600 | 9.750 | 9.705 | 6,541,300 |
| 2026-07-07 | 10.140 | 10.220 | 9.930 | 9.940 | 9.894 | 4,327,400 |
| 2026-07-06 | 10.320 | 10.370 | 9.970 | 10.090 | 10.044 | 6,825,500 |
| 2026-07-02 | 10.230 | 10.390 | 10.090 | 10.390 | 10.342 | 5,750,500 |
| 2026-07-01 | 9.900 | 10.240 | 9.720 | 10.170 | 10.123 | 7,970,800 |
| 2026-06-30 | 9.800 | 10.010 | 9.610 | 9.860 | 9.815 | 14,379,400 |
| 2026-06-29 | 9.820 | 9.960 | 9.670 | 9.820 | 9.775 | 7,001,500 |
| 2026-06-26 | 9.360 | 9.830 | 9.350 | 9.640 | 9.596 | 7,282,800 |
| 2026-06-25 | 9.700 | 9.840 | 9.400 | 9.430 | 9.387 | 6,645,400 |
| 2026-06-24 | 9.690 | 9.880 | 9.640 | 9.750 | 9.705 | 5,872,000 |
| 2026-06-23 | 9.800 | 9.890 | 9.590 | 9.720 | 9.675 | 7,896,600 |
| 2026-06-22 | 9.880 | 10.100 | 9.750 | 9.890 | 9.845 | 8,102,900 |
| 2026-06-18 | 9.980 | 10.200 | 9.750 | 9.940 | 9.894 | 28,105,400 |
| 2026-06-17 | 10.190 | 10.290 | 9.910 | 9.980 | 9.934 | 9,025,100 |
| 2026-06-16 | 10.440 | 10.790 | 10.200 | 10.300 | 10.253 | 7,950,100 |
| 2026-06-15 | 10.850 | 10.970 | 10.370 | 10.490 | 10.442 | 10,877,700 |
| 2026-06-12 | 10.460 | 10.530 | 10.170 | 10.470 | 10.372 | 4,767,900 |
| 2026-06-11 | 10.250 | 10.760 | 10.080 | 10.490 | 10.392 | 6,901,400 |
| 2026-06-10 | 10.260 | 10.430 | 10.190 | 10.310 | 10.214 | 6,066,300 |
| 2026-06-09 | 10.400 | 10.510 | 10.220 | 10.240 | 10.144 | 8,326,800 |
| 2026-06-08 | 10.160 | 10.420 | 9.870 | 10.390 | 10.293 | 8,844,000 |
| 2026-06-05 | 10.650 | 10.720 | 9.810 | 10.220 | 10.124 | 14,616,000 |
| 2026-06-04 | 10.510 | 10.870 | 10.510 | 10.680 | 10.580 | 4,881,900 |
| 2026-06-03 | 10.780 | 10.780 | 10.400 | 10.450 | 10.352 | 6,224,000 |
| 2026-06-02 | 10.910 | 10.940 | 10.630 | 10.780 | 10.679 | 8,088,700 |
| 2026-06-01 | 10.600 | 11.170 | 10.450 | 10.980 | 10.877 | 7,128,000 |
| 2026-05-29 | 10.660 | 10.850 | 10.530 | 10.610 | 10.511 | 6,996,700 |
| 2026-05-28 | 10.560 | 10.840 | 10.430 | 10.810 | 10.709 | 5,717,000 |
| 2026-05-27 | 10.300 | 10.870 | 10.290 | 10.620 | 10.521 | 7,290,000 |
| 2026-05-26 | 10.410 | 10.540 | 10.300 | 10.370 | 10.273 | 4,730,400 |
| 2026-05-22 | 10.340 | 10.610 | 10.290 | 10.460 | 10.362 | 5,042,200 |
| 2026-05-21 | 10.070 | 10.370 | 9.930 | 10.280 | 10.184 | 5,373,000 |
| 2026-05-20 | 9.860 | 10.190 | 9.720 | 10.130 | 10.035 | 12,427,200 |
| 2026-05-19 | 9.810 | 9.960 | 9.710 | 9.900 | 9.807 | 9,796,300 |
| 2026-05-18 | 9.900 | 10.010 | 9.760 | 9.820 | 9.728 | 7,559,500 |
| 2026-05-15 | 10.030 | 10.140 | 9.810 | 9.890 | 9.798 | 14,996,600 |
| 2026-05-14 | 10.500 | 10.620 | 10.100 | 10.110 | 10.015 | 10,650,600 |
| 2026-05-13 | 10.610 | 10.650 | 10.390 | 10.470 | 10.372 | 10,685,900 |
| 2026-05-12 | 10.910 | 10.960 | 10.530 | 10.690 | 10.590 | 11,018,800 |
| 2026-05-11 | 11.150 | 11.170 | 10.730 | 10.900 | 10.798 | 13,264,200 |
| 2026-05-08 | 10.710 | 11.110 | 10.660 | 11.090 | 10.986 | 8,164,900 |
| 2026-05-07 | 10.860 | 11.060 | 10.670 | 10.760 | 10.659 | 13,606,400 |
| 2026-05-06 | 10.800 | 11.050 | 10.690 | 10.910 | 10.808 | 10,000,400 |
| 2026-05-05 | 10.830 | 10.960 | 10.170 | 10.660 | 10.560 | 12,843,600 |
| 2026-05-04 | 11.010 | 11.230 | 10.840 | 11.130 | 11.026 | 12,353,800 |
| 2026-05-01 | 10.780 | 11.250 | 10.710 | 11.090 | 10.986 | 12,286,000 |
| 2026-04-30 | 10.260 | 10.400 | 10.180 | 10.240 | 10.144 | 15,083,300 |
| 2026-04-29 | 10.550 | 10.550 | 10.210 | 10.340 | 10.243 | 5,899,600 |
| 2026-04-28 | 10.580 | 10.630 | 10.300 | 10.520 | 10.422 | 9,172,100 |
| 2026-04-27 | 11.020 | 11.190 | 10.570 | 10.590 | 10.491 | 9,839,300 |
| 2026-04-24 | 11.270 | 11.330 | 10.900 | 10.970 | 10.867 | 6,288,900 |
| 2026-04-23 | 11.800 | 11.820 | 11.060 | 11.270 | 11.165 | 8,489,700 |
| 2026-04-22 | 11.710 | 11.830 | 11.480 | 11.800 | 11.690 | 5,347,500 |
| 2026-04-21 | 11.860 | 11.920 | 11.610 | 11.610 | 11.501 | 8,428,900 |
| 2026-04-20 | 11.680 | 11.870 | 11.610 | 11.820 | 11.709 | 5,952,000 |
← NewerPage 2 of 2 · 117 trading days
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.