Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-07	45.930	46.200	43.690	43.890	38.566	84,665,200
2021-04-06	42.000	45.360	41.950	44.350	38.971	125,164,900
2021-04-05	44.550	44.750	42.300	42.900	37.696	68,076,000
2021-04-01	45.590	46.240	43.930	44.640	39.225	59,501,200
2021-03-31	46.930	46.980	43.770	45.100	39.630	92,028,600
2021-03-30	46.720	48.390	45.160	46.610	40.956	150,842,500
2021-03-29	46.990	48.000	43.000	45.010	39.550	213,578,900
2021-03-26	65.750	66.270	39.810	48.230	42.380	216,631,000
2021-03-25	66.700	70.190	64.520	66.350	58.302	44,269,500
2021-03-24	84.400	85.000	70.000	70.100	61.597	89,815,300
2021-03-23	92.600	96.340	90.300	91.250	80.182	37,782,300
2021-03-22	99.150	100.42	96.210	100.34	88.169	20,400,200
2021-03-19	95.750	98.600	95.410	97.350	85.542	33,518,700
2021-03-18	90.880	98.130	90.150	96.760	85.023	31,797,800
2021-03-17	94.460	95.280	86.170	92.340	81.140	34,687,600
2021-03-16	97.260	99.160	94.210	96.240	84.566	29,110,100
2021-03-15	94.710	101.97	93.770	96.330	84.646	32,035,400
2021-03-12	86.070	95.270	85.880	94.940	83.424	38,020,400
2021-03-11	82.910	87.380	82.770	86.280	75.604	22,371,000
2021-03-10	79.970	83.470	78.810	82.890	72.633	22,506,900
2021-03-09	84.400	84.600	77.100	79.660	69.803	23,611,600
2021-03-08	74.880	84.940	74.110	83.660	73.308	21,341,100
2021-03-05	71.100	74.760	69.770	74.240	65.054	14,159,000
2021-03-04	70.540	72.590	70.010	71.880	62.986	21,489,300
2021-03-03	69.130	72.450	69.010	70.910	62.136	17,460,100
2021-03-02	67.310	69.370	66.790	68.720	60.217	14,417,500
2021-03-01	64.800	67.980	64.600	67.130	58.823	13,425,700
2021-02-26	62.000	64.880	61.000	64.490	56.510	16,360,300
2021-02-25	66.400	67.850	61.800	62.500	54.766	25,151,200
2021-02-24	63.680	66.190	63.570	65.600	57.483	17,322,500
2021-02-23	66.540	67.120	63.340	64.370	56.405	18,354,800
2021-02-22	63.710	67.200	63.400	66.140	57.956	21,760,600
2021-02-19	62.180	63.730	62.180	62.690	54.933	14,426,600
2021-02-18	62.000	63.060	61.430	62.150	54.460	14,245,100
2021-02-17	58.980	61.410	58.460	61.000	53.452	10,102,800
2021-02-16	58.220	59.660	57.360	59.140	51.822	14,584,500
2021-02-12	57.480	58.950	56.780	58.310	51.095	11,056,500
2021-02-11	56.740	57.760	56.350	57.200	50.122	8,545,700
2021-02-10	54.890	57.200	54.490	56.570	49.570	13,028,200
2021-02-09	54.150	55.420	52.540	55.030	48.221	7,948,500
2021-02-08	53.160	55.340	52.580	54.500	47.756	16,656,200
2021-02-05	51.850	54.880	50.930	54.040	47.353	15,575,300
2021-02-04	50.340	52.120	49.500	52.060	45.618	18,711,000
2021-02-03	50.100	52.370	49.010	52.060	45.618	13,200,000
2021-02-02	51.100	52.070	49.770	50.260	44.041	17,683,400
2021-02-01	48.540	52.540	48.460	52.330	45.855	18,855,000
2021-01-29	50.990	53.280	48.390	48.500	42.499	23,340,800
2021-01-28	55.070	56.170	48.220	50.610	44.348	29,765,700
2021-01-27	52.270	60.730	52.100	56.000	49.071	45,158,900
2021-01-26	48.240	52.300	48.090	51.920	45.495	18,865,900
2021-01-25	45.420	51.290	45.330	47.710	41.806	24,130,800
2021-01-22	44.520	45.820	43.630	45.580	39.940	14,450,400
2021-01-21	44.000	45.740	43.620	45.110	39.528	24,194,100
2021-01-20	43.730	44.240	42.890	43.360	37.995	13,048,800
2021-01-19	44.120	44.500	43.340	43.750	38.336	21,067,200
2021-01-15	45.590	46.320	44.850	45.300	39.695	11,513,500
2021-01-14	43.120	46.860	42.910	46.000	40.308	29,667,700
2021-01-13	41.580	43.430	41.410	43.120	37.784	14,475,000
2021-01-12	41.360	42.590	41.210	41.780	36.610	12,478,200
2021-01-11	39.600	41.170	39.440	41.060	35.979	7,253,200

← NewerPage 24 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.