Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-01	45.340	45.870	44.580	44.950	39.723	13,624,100
2021-06-30	44.500	45.340	43.920	45.200	39.944	12,847,500
2021-06-29	46.000	46.300	44.590	44.630	39.440	18,654,100
2021-06-28	44.380	47.460	44.310	46.000	40.651	43,425,000
2021-06-25	42.920	43.980	42.560	43.820	38.724	15,530,300
2021-06-24	41.720	43.230	41.680	42.870	37.885	17,000,900
2021-06-23	40.770	42.970	40.640	41.840	36.975	29,032,600
2021-06-22	40.860	41.070	40.340	40.750	36.011	8,517,300
2021-06-21	40.300	41.000	39.560	40.960	36.197	14,021,300
2021-06-18	39.950	40.260	39.440	40.030	35.375	24,690,600
2021-06-17	41.620	42.030	39.860	40.190	35.516	21,893,700
2021-06-16	41.680	42.180	41.310	41.810	36.948	12,538,600
2021-06-15	42.510	43.000	41.310	41.670	36.824	19,307,900
2021-06-14	42.140	43.080	41.960	42.630	37.673	13,862,700
2021-06-11	41.740	42.410	41.290	42.350	37.213	11,266,100
2021-06-10	42.520	42.690	41.220	41.510	36.475	12,086,700
2021-06-09	41.590	42.990	41.370	42.250	37.125	15,497,300
2021-06-08	41.690	42.170	41.110	41.680	36.624	12,402,900
2021-06-07	41.970	42.100	41.380	41.740	36.677	9,004,600
2021-06-04	41.690	42.070	41.320	41.700	36.642	11,105,600
2021-06-03	42.220	42.420	41.160	41.580	36.537	18,451,200
2021-06-02	43.000	43.340	41.940	42.580	37.415	20,988,600
2021-06-01	42.850	43.240	42.430	42.600	37.433	11,165,200
2021-05-28	43.240	43.260	42.260	42.420	37.275	14,547,300
2021-05-27	42.800	43.550	42.200	43.150	37.916	22,191,800
2021-05-26	41.230	42.660	41.020	42.460	37.310	18,656,600
2021-05-25	41.950	42.220	40.660	40.900	35.939	15,314,900
2021-05-24	42.250	42.320	41.080	41.540	36.501	19,473,100
2021-05-21	41.760	42.500	41.240	42.150	37.037	27,099,400
2021-05-20	41.650	41.890	40.490	41.520	36.484	36,244,500
2021-05-19	39.430	39.930	38.920	39.690	34.876	19,409,600
2021-05-18	38.830	40.720	38.770	40.160	35.289	29,181,900
2021-05-17	40.280	40.720	38.220	38.410	33.751	33,202,600
2021-05-14	38.940	39.340	38.200	38.910	34.190	17,029,200
2021-05-13	39.310	40.270	38.100	38.510	33.839	20,742,900
2021-05-12	39.570	40.670	39.000	39.060	34.322	21,179,800
2021-05-11	38.200	39.520	37.950	39.480	34.691	19,701,400
2021-05-10	39.490	40.090	38.860	39.270	34.507	18,927,400
2021-05-07	38.500	39.740	38.050	39.390	34.612	25,483,700
2021-05-06	40.230	40.480	37.570	38.150	33.523	44,431,900
2021-05-05	40.010	40.370	39.000	39.100	34.357	24,750,100
2021-05-04	39.360	39.980	38.580	39.970	35.122	20,480,800
2021-05-03	40.960	41.090	39.390	39.660	34.849	34,064,100
2021-04-30	41.350	41.790	40.710	41.020	36.044	20,587,400
2021-04-29	41.720	42.390	40.680	41.500	36.466	22,505,200
2021-04-28	42.860	42.960	41.380	41.430	36.405	27,913,200
2021-04-27	41.990	43.340	41.820	42.810	37.617	33,759,800
2021-04-26	42.440	42.520	41.010	41.820	36.747	30,501,300
2021-04-23	40.870	41.990	40.680	41.710	36.651	40,878,500
2021-04-22	42.250	42.570	40.430	40.730	35.790	60,658,800
2021-04-21	37.650	40.910	37.540	40.850	35.895	52,142,800
2021-04-20	38.640	39.240	37.330	37.920	33.320	41,652,900
2021-04-19	39.500	39.940	37.910	38.400	33.742	44,779,700
2021-04-16	39.300	39.950	38.800	39.350	34.577	40,042,700
2021-04-15	40.620	40.670	38.960	39.250	34.489	34,635,500
2021-04-14	40.910	41.980	40.180	40.220	35.342	35,659,100
2021-04-13	40.340	41.460	39.800	40.490	35.579	33,145,100
2021-04-12	42.120	42.680	39.660	39.770	34.946	59,418,100
2021-04-09	42.340	43.100	41.160	41.880	36.800	49,660,000
2021-04-08	43.860	44.360	42.120	42.290	37.160	58,371,800

← NewerPage 23 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.