Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	28.970	29.950	28.710	29.350	26.300	11,746,900
2021-12-20	29.020	29.140	28.290	28.680	25.700	15,714,400
2021-12-17	29.750	29.940	28.520	29.520	26.453	18,207,700
2021-12-16	29.740	30.320	29.650	29.740	26.650	11,798,400
2021-12-15	29.430	29.690	28.660	29.560	26.488	13,234,200
2021-12-14	29.880	30.190	29.530	29.600	26.524	12,239,300
2021-12-13	31.100	31.140	30.060	30.330	26.963	8,300,100
2021-12-10	31.250	31.420	30.790	31.220	27.755	18,471,600
2021-12-09	31.490	31.940	30.900	31.070	27.621	10,748,400
2021-12-08	31.390	32.100	31.220	31.840	28.306	10,991,900
2021-12-07	31.430	32.540	31.090	31.380	27.897	16,599,200
2021-12-06	31.110	31.940	30.590	31.120	27.666	14,798,200
2021-12-03	30.200	31.160	29.900	31.070	27.621	24,840,000
2021-12-02	29.750	30.060	28.900	29.560	26.279	31,862,500
2021-12-01	31.000	31.870	29.700	29.700	26.403	17,249,900
2021-11-30	32.140	32.140	30.470	30.950	27.514	21,862,400
2021-11-29	32.690	32.790	31.550	32.280	28.697	15,881,300
2021-11-26	32.500	32.970	32.280	32.610	28.990	8,737,400
2021-11-24	32.790	33.440	32.580	33.240	29.550	12,147,400
2021-11-23	33.470	33.640	32.720	32.950	29.292	15,514,800
2021-11-22	33.720	33.960	32.940	33.540	29.817	12,943,800
2021-11-19	33.990	34.340	33.330	33.660	29.924	12,878,500
2021-11-18	35.270	35.450	34.030	34.230	30.430	13,599,300
2021-11-17	35.120	35.300	34.720	35.080	31.186	9,241,200
2021-11-16	35.820	35.880	35.140	35.150	31.248	10,061,900
2021-11-15	35.520	36.610	35.470	35.780	31.808	10,887,400
2021-11-12	35.660	35.880	35.010	35.200	31.293	11,691,800
2021-11-11	35.330	35.810	34.690	35.600	31.648	10,585,300
2021-11-10	35.460	36.400	35.320	35.390	31.462	9,085,500
2021-11-09	35.890	35.970	35.140	35.500	31.559	8,759,300
2021-11-08	36.340	36.450	35.460	35.840	31.862	12,223,600
2021-11-05	35.880	36.870	35.160	36.340	32.306	11,927,300
2021-11-04	37.690	38.000	35.740	35.900	31.915	21,669,100
2021-11-03	37.230	37.700	37.010	37.550	33.382	7,745,700
2021-11-02	37.100	37.380	36.740	37.370	33.222	7,792,800
2021-11-01	36.500	37.520	36.370	37.250	33.115	9,750,900
2021-10-29	36.850	37.030	36.060	36.220	32.200	8,460,000
2021-10-28	35.830	37.270	35.590	37.020	32.911	9,769,000
2021-10-27	37.010	37.030	35.730	35.830	31.853	17,112,300
2021-10-26	37.770	37.860	37.010	37.080	32.964	7,146,300
2021-10-25	37.610	37.740	37.180	37.610	33.435	7,760,800
2021-10-22	37.760	37.860	36.930	37.510	33.346	13,533,900
2021-10-21	38.840	39.270	37.090	37.780	33.586	15,778,100

← NewerPage 21 of 21 · 1,243 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.