Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-09-27	39.940	41.130	39.880	40.440	35.951	7,119,000
2021-09-24	39.930	40.300	39.600	39.990	35.551	5,406,400
2021-09-23	39.450	40.430	39.290	40.060	35.613	8,066,800
2021-09-22	39.080	40.140	39.030	39.200	34.849	9,331,300
2021-09-21	39.150	39.490	38.530	38.660	34.369	6,875,400
2021-09-20	39.040	39.270	38.120	38.860	34.546	13,967,100
2021-09-17	40.350	40.740	39.890	39.990	35.551	9,895,300
2021-09-16	40.200	40.600	39.950	40.430	35.942	7,633,000
2021-09-15	38.960	40.390	38.570	40.370	35.889	9,786,400
2021-09-14	40.220	40.250	38.740	38.920	34.600	16,633,100
2021-09-13	39.960	40.510	39.630	40.370	35.675	8,894,700
2021-09-10	40.530	40.720	39.600	39.650	35.039	10,474,100
2021-09-09	40.890	41.140	40.190	40.340	35.649	8,952,900
2021-09-08	41.500	41.970	40.820	40.910	36.153	9,544,800
2021-09-07	41.230	42.170	41.070	41.620	36.780	9,260,800
2021-09-03	41.550	41.550	40.950	41.280	36.480	7,396,500
2021-09-02	41.880	42.150	41.250	41.540	36.709	9,273,300
2021-09-01	41.620	41.840	41.210	41.410	36.595	7,088,000
2021-08-31	40.180	41.690	40.120	41.450	36.630	12,153,600
2021-08-30	40.890	40.920	39.340	40.230	35.552	8,721,000
2021-08-27	39.950	40.920	39.730	40.890	36.135	7,827,600
2021-08-26	40.950	41.210	39.910	39.960	35.313	8,032,500
2021-08-25	40.860	41.340	40.410	40.970	36.206	9,384,000
2021-08-24	40.500	40.990	40.320	40.700	35.967	8,818,500
2021-08-23	39.960	40.560	39.600	40.330	35.640	8,201,500
2021-08-20	39.510	40.020	39.220	39.710	35.092	10,167,300
2021-08-19	40.300	40.430	39.510	39.640	35.030	12,395,500
2021-08-18	40.000	41.630	39.440	40.470	35.764	20,720,100
2021-08-17	38.210	39.080	37.770	39.030	34.491	12,938,800
2021-08-16	38.940	39.070	38.150	38.520	34.041	9,775,300
2021-08-13	40.290	40.490	39.110	39.160	34.606	8,991,800
2021-08-12	40.730	40.930	39.760	39.960	35.313	8,250,300
2021-08-11	40.820	41.040	40.180	40.820	36.073	8,285,900
2021-08-10	40.420	40.840	39.850	40.750	36.011	11,877,200
2021-08-09	41.320	41.350	40.180	40.290	35.605	12,343,600
2021-08-06	41.770	42.110	41.370	41.500	36.674	10,609,500
2021-08-05	38.750	41.680	38.630	41.550	36.718	19,426,900
2021-08-04	38.300	39.290	38.230	38.790	34.279	17,040,600
2021-08-03	40.890	40.990	38.040	38.470	33.996	34,007,800
2021-08-02	41.160	41.670	40.720	40.840	36.091	8,873,800
2021-07-30	41.470	41.890	40.760	40.930	36.170	8,020,600
2021-07-29	41.760	42.450	41.500	41.690	36.842	6,833,200
2021-07-28	41.400	42.170	40.720	41.650	36.807	9,449,600
2021-07-27	41.780	42.040	40.910	41.340	36.533	7,622,600
2021-07-26	41.030	42.220	40.920	42.160	37.257	12,283,700
2021-07-23	40.980	41.130	40.410	40.990	36.223	6,552,900
2021-07-22	41.350	41.360	40.270	40.870	36.117	6,260,300
2021-07-21	40.600	41.740	40.500	41.300	36.497	8,950,800
2021-07-20	40.210	41.400	39.440	40.390	35.693	12,779,000
2021-07-19	39.780	40.140	39.170	39.870	35.234	12,677,300
2021-07-16	41.380	41.520	40.070	40.290	35.605	10,837,100
2021-07-15	41.790	42.450	40.930	41.290	36.489	9,672,000
2021-07-14	42.990	43.040	41.690	41.890	37.019	11,243,000
2021-07-13	43.100	43.560	42.530	42.580	37.628	9,441,000
2021-07-12	42.500	44.230	41.840	43.440	38.388	17,104,900
2021-07-09	41.750	42.850	41.560	42.770	37.796	10,049,600
2021-07-08	41.940	42.080	40.690	41.460	36.639	15,650,400
2021-07-07	43.140	43.180	42.060	42.800	37.823	9,848,700
2021-07-06	44.000	44.030	42.110	42.870	37.885	14,026,900
2021-07-02	44.950	45.130	43.810	44.160	39.025	10,022,300

← NewerPage 22 of 79 · 4,719 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.