Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-07-20	25.280	25.290	24.240	24.470	21.123	8,481,800
2020-07-17	25.460	25.600	24.730	25.190	21.745	16,381,900
2020-07-16	24.580	25.600	24.390	25.500	22.012	8,514,300
2020-07-15	24.720	25.340	24.330	24.950	21.537	11,980,100
2020-07-14	23.510	24.330	23.160	24.250	20.933	8,983,700
2020-07-13	23.320	24.090	22.540	23.710	20.467	14,111,300
2020-07-10	22.020	22.950	21.830	22.930	19.794	6,351,900
2020-07-09	22.900	22.910	21.670	22.100	19.077	13,176,200
2020-07-08	22.790	22.990	22.210	22.920	19.785	9,759,000
2020-07-07	23.500	23.510	22.680	22.950	19.811	8,823,200
2020-07-06	23.790	23.940	23.280	23.690	20.450	9,234,300
2020-07-02	24.000	24.180	23.110	23.250	20.070	9,947,300
2020-07-01	23.330	24.120	23.090	23.600	20.372	8,771,700
2020-06-30	23.240	23.450	22.530	23.320	20.130	9,886,200
2020-06-29	22.390	23.390	21.880	23.050	19.897	10,918,600
2020-06-26	22.770	23.090	22.020	22.320	19.267	17,517,300
2020-06-25	22.970	23.170	22.260	22.970	19.828	14,766,600
2020-06-24	23.160	23.740	22.110	23.580	20.355	16,923,900
2020-06-23	23.830	24.150	23.520	23.710	20.467	10,519,600
2020-06-22	23.610	23.900	23.060	23.490	20.277	13,738,900
2020-06-19	24.910	25.190	23.550	23.690	20.450	35,548,800
2020-06-18	23.000	24.560	22.900	24.500	21.149	12,249,200
2020-06-17	23.970	24.400	23.200	23.300	20.113	17,232,700
2020-06-16	26.250	26.580	23.340	24.190	20.881	17,451,300
2020-06-15	21.900	25.390	21.700	24.890	21.486	20,166,000
2020-06-12	24.470	24.800	22.170	22.900	19.768	22,131,300
2020-06-11	22.000	23.630	21.800	23.590	20.156	19,971,100
2020-06-10	26.020	26.060	23.830	24.000	20.507	20,386,200
2020-06-09	27.500	27.610	25.970	26.020	22.232	18,642,700
2020-06-08	26.000	28.590	25.560	28.510	24.360	23,066,100
2020-06-05	25.730	26.530	24.750	24.820	21.207	17,165,200
2020-06-04	22.670	24.370	22.450	24.120	20.609	12,649,300
2020-06-03	22.270	23.060	22.140	22.720	19.413	8,816,900
2020-06-02	21.740	21.880	21.360	21.840	18.661	9,835,800
2020-06-01	20.650	21.820	20.570	21.530	18.396	7,165,100
2020-05-29	20.740	21.050	20.320	20.740	17.721	15,549,300
2020-05-28	21.960	22.090	21.120	21.200	18.114	11,246,700
2020-05-27	21.150	22.380	20.940	22.010	18.806	16,083,200
2020-05-26	20.350	20.560	19.800	20.370	17.405	16,650,200
2020-05-22	19.910	20.060	19.100	19.590	16.738	10,553,700
2020-05-21	19.500	20.190	19.400	19.840	16.952	13,246,700
2020-05-20	20.370	20.680	19.480	19.630	16.773	15,998,400
2020-05-19	19.170	20.280	18.660	19.640	16.781	15,382,600
2020-05-18	18.360	19.300	18.210	19.050	16.277	17,608,500
2020-05-15	16.730	17.340	16.580	17.300	14.782	11,608,400
2020-05-14	16.410	17.200	16.050	17.160	14.662	10,219,600
2020-05-13	18.070	18.100	16.320	16.850	14.397	18,874,700
2020-05-12	18.150	18.590	17.730	18.250	15.594	12,306,900
2020-05-11	18.440	18.480	17.370	18.040	15.414	13,543,700
2020-05-08	16.820	18.220	16.600	18.080	15.448	17,206,000
2020-05-07	16.790	17.520	16.220	16.420	14.030	29,842,000
2020-05-06	15.410	15.680	14.790	14.880	12.714	12,620,600
2020-05-05	16.280	16.350	15.200	15.260	13.039	10,932,900
2020-05-04	16.230	16.630	15.690	16.100	13.756	12,886,600
2020-05-01	16.790	16.810	15.900	16.460	14.064	11,225,600
2020-04-30	18.200	18.460	17.090	17.260	14.748	15,791,500
2020-04-29	18.050	19.500	18.010	18.990	16.226	15,216,500
2020-04-28	17.550	18.050	16.990	17.450	14.910	10,883,200
2020-04-27	15.720	17.090	15.720	16.980	14.508	9,611,400
2020-04-24	15.560	15.880	15.170	15.630	13.355	11,014,200

← NewerPage 27 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.