Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	36.920	37.260	35.990	37.090	33.482	26,711,400
2022-03-17	35.860	36.940	35.680	36.870	33.284	9,887,800
2022-03-16	35.290	36.290	35.250	36.250	32.724	10,120,500
2022-03-15	35.500	36.160	34.460	35.210	31.785	13,143,100
2022-03-14	33.020	36.470	32.850	35.770	32.291	25,229,200
2022-03-11	33.570	33.670	32.490	32.620	29.230	6,783,900
2022-03-10	33.450	33.940	32.550	33.230	29.777	10,428,900
2022-03-09	34.920	35.130	33.580	33.740	30.234	8,303,800
2022-03-08	33.490	35.410	33.400	33.750	30.243	12,438,500
2022-03-07	33.730	34.170	33.170	33.520	30.037	14,670,000
2022-03-04	34.940	35.590	33.670	34.070	30.530	17,458,900
2022-03-03	34.750	35.530	34.450	35.440	31.757	15,983,400
2022-03-02	32.540	35.740	32.500	35.240	31.578	30,575,500
2022-03-01	30.600	33.040	30.420	32.260	28.908	21,537,700
2022-02-28	28.820	30.900	28.820	30.610	27.429	23,784,100
2022-02-25	29.100	29.680	28.380	29.560	26.488	9,130,000
2022-02-24	27.350	29.070	27.250	29.050	26.031	13,670,600
2022-02-23	28.070	28.930	27.800	28.400	25.449	14,566,900
2022-02-22	28.120	29.140	27.750	27.850	24.956	13,261,100
2022-02-18	29.000	29.640	27.620	28.380	25.431	17,020,000
2022-02-17	29.510	30.450	29.100	29.350	26.300	12,100,500
2022-02-16	30.240	30.330	27.840	29.580	26.506	87,606,200
2022-02-15	35.000	36.030	34.750	35.990	32.250	13,294,700
2022-02-14	35.900	36.390	34.890	35.030	31.390	10,548,200
2022-02-11	35.810	36.830	35.600	36.000	32.259	10,450,100
2022-02-10	35.510	36.690	35.280	35.880	32.152	11,436,200
2022-02-09	34.800	35.870	34.440	35.780	32.062	10,466,300
2022-02-08	34.020	34.800	33.650	34.530	30.942	9,715,300
2022-02-07	33.530	34.380	33.500	34.000	30.467	8,546,300
2022-02-04	33.130	33.790	32.670	33.410	29.938	8,516,300
2022-02-03	32.500	34.080	32.350	33.100	29.661	9,594,900
2022-02-02	33.530	33.550	32.670	32.770	29.365	10,144,600
2022-02-01	33.100	34.240	32.780	33.700	30.198	8,991,500
2022-01-31	32.690	33.850	32.190	33.450	29.974	10,162,300
2022-01-28	31.420	33.060	31.010	32.970	29.544	14,852,900
2022-01-27	32.110	32.420	31.240	31.410	28.146	14,309,800
2022-01-26	33.150	33.310	31.200	31.670	28.379	15,505,200
2022-01-25	32.210	33.150	31.190	32.860	29.445	11,808,800
2022-01-24	30.470	32.580	29.830	32.550	29.168	18,787,300
2022-01-21	32.700	32.820	31.130	31.250	28.003	21,435,800
2022-01-20	35.010	35.560	33.670	33.730	30.225	15,664,500
2022-01-19	35.600	36.610	34.760	35.070	31.426	18,207,400
2022-01-18	36.490	37.400	34.800	35.210	31.551	20,056,700
2022-01-14	35.900	36.880	35.410	36.820	32.994	10,259,000
2022-01-13	35.920	36.850	35.320	36.190	32.429	15,606,600
2022-01-12	35.190	35.580	34.740	34.970	31.336	8,473,900
2022-01-11	34.910	35.330	34.480	34.960	31.327	9,730,600
2022-01-10	36.550	36.680	34.330	34.910	31.282	21,648,300
2022-01-07	33.350	35.720	33.080	35.390	31.713	27,736,100
2022-01-06	33.200	33.340	32.160	32.720	29.320	11,555,100
2022-01-05	33.450	34.090	32.560	32.720	29.320	18,118,900
2022-01-04	32.630	33.490	32.330	33.050	29.616	20,568,400
2022-01-03	30.620	32.790	30.580	32.240	28.890	19,555,600
2021-12-31	31.150	31.250	30.120	30.180	27.044	14,554,500
2021-12-30	29.920	31.520	29.840	31.120	27.886	12,386,300
2021-12-29	30.120	30.460	29.590	29.990	26.874	13,096,800
2021-12-28	30.030	30.670	29.980	30.120	26.990	11,393,400
2021-12-27	30.530	30.580	29.900	30.120	26.990	12,801,800
2021-12-23	29.310	30.690	29.160	30.580	27.402	14,137,400
2021-12-22	29.300	29.440	28.650	29.180	26.148	14,243,900

← NewerPage 20 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.