Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-13	27.730	28.180	27.090	27.450	23.891	13,413,100
2020-10-12	28.830	28.970	28.270	28.330	24.657	6,608,200
2020-10-09	29.890	30.080	28.900	28.920	25.171	5,729,600
2020-10-08	29.050	29.680	28.740	29.610	25.771	9,561,800
2020-10-07	28.950	29.110	28.640	28.850	25.110	4,870,500
2020-10-06	28.750	29.490	28.430	28.450	24.762	8,724,400
2020-10-05	28.100	28.630	28.060	28.390	24.709	5,874,900
2020-10-02	27.150	28.370	26.990	27.970	24.344	9,109,000
2020-10-01	28.160	28.160	27.030	27.680	24.091	13,944,100
2020-09-30	29.150	29.510	27.880	28.010	24.379	9,358,800
2020-09-29	29.650	29.910	28.900	28.960	25.205	11,466,500
2020-09-28	29.990	30.190	29.570	29.840	25.971	9,323,400
2020-09-25	28.860	29.590	28.840	29.530	25.702	9,418,000
2020-09-24	28.570	29.500	28.110	29.150	25.371	13,542,900
2020-09-23	29.720	30.010	28.640	28.820	25.084	9,744,900
2020-09-22	29.230	29.830	28.970	29.410	25.597	8,809,900
2020-09-21	29.510	29.720	28.770	28.990	25.232	13,916,800
2020-09-18	30.110	30.480	29.900	30.160	26.250	13,423,200
2020-09-17	30.260	30.810	29.900	30.260	26.337	11,887,700
2020-09-16	30.380	31.400	29.930	30.680	26.702	9,539,800
2020-09-15	30.080	30.840	29.870	30.130	26.224	11,208,100
2020-09-14	29.370	30.040	29.200	29.730	25.876	10,250,000
2020-09-11	29.360	29.810	29.040	29.280	25.275	12,297,200
2020-09-10	28.820	29.600	28.740	29.300	25.292	9,877,300
2020-09-09	28.810	29.040	28.190	28.710	24.783	7,759,900
2020-09-08	28.470	29.100	28.230	28.710	24.783	14,509,200
2020-09-04	28.450	28.860	27.980	28.750	24.818	9,383,200
2020-09-03	28.390	29.020	27.880	28.250	24.386	8,722,900
2020-09-02	27.630	28.420	27.400	28.310	24.438	6,820,100
2020-09-01	27.640	27.900	27.190	27.700	23.911	5,177,400
2020-08-31	27.820	28.250	27.680	27.850	24.041	6,894,500
2020-08-28	28.490	28.490	27.920	27.990	24.162	6,122,600
2020-08-27	28.240	28.810	27.760	28.270	24.403	10,530,100
2020-08-26	27.490	27.990	27.170	27.890	24.075	7,095,000
2020-08-25	27.780	28.000	27.180	27.570	23.799	5,039,500
2020-08-24	26.550	27.670	26.450	27.640	23.859	6,777,600
2020-08-21	26.700	26.890	26.290	26.510	22.884	4,982,200
2020-08-20	27.000	27.000	26.340	26.690	23.039	10,627,200
2020-08-19	27.130	27.410	26.710	27.320	23.583	7,598,900
2020-08-18	27.210	28.100	26.500	26.970	23.281	6,345,000
2020-08-17	27.500	27.630	26.630	27.230	23.505	10,933,900
2020-08-14	26.670	28.240	26.550	27.460	23.704	16,534,200
2020-08-13	25.920	26.970	25.610	26.690	23.039	8,121,500
2020-08-12	27.210	27.310	25.900	26.240	22.651	11,405,800
2020-08-11	26.770	27.800	26.160	26.510	22.884	12,788,300
2020-08-10	26.150	26.780	25.870	26.310	22.711	12,312,700
2020-08-07	26.600	26.880	25.660	26.210	22.625	11,786,400
2020-08-06	26.600	27.570	25.910	26.890	23.212	17,381,600
2020-08-05	26.750	26.770	25.960	26.000	22.444	9,744,800
2020-08-04	25.840	26.690	25.610	26.550	22.918	8,889,400
2020-08-03	26.070	26.130	25.340	25.710	22.193	7,970,200
2020-07-31	25.680	26.180	25.340	26.070	22.504	8,446,700
2020-07-30	24.640	26.050	24.440	25.810	22.280	7,469,000
2020-07-29	24.650	25.460	24.270	25.290	21.831	6,711,300
2020-07-28	24.470	24.960	24.340	24.520	21.166	4,636,000
2020-07-27	24.670	24.880	24.110	24.830	21.434	6,861,000
2020-07-24	24.980	25.480	24.440	24.750	21.365	8,646,500
2020-07-23	24.820	25.270	24.640	25.130	21.693	8,436,100
2020-07-22	24.330	24.960	24.120	24.860	21.460	6,607,900
2020-07-21	24.490	25.080	24.410	24.520	21.166	7,930,000

← NewerPage 26 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.