Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-08	40.010	40.210	39.530	40.060	35.103	11,159,500
2021-01-07	39.990	40.380	39.350	40.120	35.156	13,123,600
2021-01-06	37.850	40.740	37.560	40.200	35.226	20,360,700
2021-01-05	36.640	37.040	36.210	36.990	32.413	13,060,300
2021-01-04	37.300	37.760	36.310	36.600	32.071	12,491,900
2020-12-31	36.750	37.460	36.550	37.260	32.649	7,669,800
2020-12-30	36.890	37.450	36.660	36.900	32.334	5,264,900
2020-12-29	36.810	36.990	36.400	36.720	32.176	8,183,000
2020-12-28	36.090	37.030	36.030	36.730	32.185	6,108,200
2020-12-24	35.740	36.030	35.450	35.990	31.537	4,720,500
2020-12-23	34.920	36.440	34.910	35.950	31.502	12,458,700
2020-12-22	34.880	35.050	34.120	34.890	30.573	8,805,700
2020-12-21	34.580	34.890	34.130	34.850	30.538	14,495,800
2020-12-18	35.480	35.800	34.870	35.260	30.897	12,922,200
2020-12-17	36.030	36.280	35.390	36.200	31.721	10,649,700
2020-12-16	35.170	36.420	34.910	35.890	31.449	20,991,800
2020-12-15	34.930	35.420	34.450	35.140	30.792	8,888,500
2020-12-14	35.850	35.910	34.370	34.670	30.380	20,752,300
2020-12-11	35.460	35.820	34.910	35.600	30.985	9,883,600
2020-12-10	35.930	36.600	35.570	35.870	31.220	12,962,500
2020-12-09	36.480	36.670	36.060	36.440	31.716	11,809,600
2020-12-08	36.800	37.320	36.460	36.650	31.898	10,698,000
2020-12-07	36.640	36.870	36.080	36.820	32.046	7,706,900
2020-12-04	36.660	37.000	36.240	36.950	32.160	8,736,500
2020-12-03	36.590	37.020	36.250	36.590	31.846	10,173,300
2020-12-02	36.190	36.560	35.590	36.370	31.655	9,386,500
2020-12-01	35.500	37.240	35.370	36.360	31.646	18,436,500
2020-11-30	34.840	35.410	34.820	35.280	30.706	18,543,000
2020-11-27	34.790	35.280	34.700	35.070	30.523	3,903,900
2020-11-25	34.480	34.890	33.500	34.820	30.306	12,095,000
2020-11-24	34.550	34.920	34.140	34.510	30.036	12,525,600
2020-11-23	34.250	35.480	34.200	34.620	30.132	14,833,400
2020-11-20	33.410	34.100	33.130	33.990	29.583	16,974,700
2020-11-19	32.400	33.580	32.240	33.430	29.096	9,218,600
2020-11-18	32.500	33.240	32.090	32.700	28.461	8,265,200
2020-11-17	31.600	32.890	30.990	32.290	28.104	9,860,900
2020-11-16	30.770	32.530	30.620	31.900	27.764	21,017,100
2020-11-13	29.400	30.480	29.380	30.200	26.285	7,894,200
2020-11-12	30.000	30.000	29.120	29.250	25.458	8,077,300
2020-11-11	29.760	30.350	29.590	30.200	26.285	9,281,700
2020-11-10	29.160	30.080	28.860	30.070	26.172	8,927,500
2020-11-09	30.850	31.150	28.780	29.050	25.284	17,020,200
2020-11-06	30.750	30.980	28.850	29.300	25.501	26,843,600
2020-11-05	30.010	31.350	30.010	31.290	27.233	11,691,700
2020-11-04	29.960	30.280	29.310	29.770	25.910	8,869,700
2020-11-03	30.000	30.480	29.690	30.130	26.224	12,412,800
2020-11-02	28.800	29.660	28.360	29.600	25.762	11,088,900
2020-10-30	27.800	28.590	27.660	28.570	24.866	12,162,900
2020-10-29	27.660	28.300	27.520	28.130	24.483	7,449,700
2020-10-28	27.500	28.170	27.400	27.800	24.196	12,407,000
2020-10-27	28.560	28.640	28.060	28.210	24.553	8,316,700
2020-10-26	28.640	28.940	28.290	28.750	25.023	7,403,400
2020-10-23	29.300	29.500	28.700	29.280	25.484	5,877,800
2020-10-22	28.700	29.500	28.600	29.100	25.327	9,179,000
2020-10-21	27.460	28.570	27.100	28.470	24.779	9,283,100
2020-10-20	27.420	27.770	27.110	27.460	23.900	9,204,100
2020-10-19	28.150	28.170	27.010	27.130	23.613	15,514,800
2020-10-16	27.970	28.020	27.430	27.940	24.318	7,503,700
2020-10-15	27.470	27.870	27.220	27.830	24.222	6,884,900
2020-10-14	27.500	27.790	27.200	27.340	23.795	7,125,100

← NewerPage 25 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.