Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-04-23	14.950	15.890	14.660	15.520	13.261	10,601,200
2020-04-22	15.530	15.690	14.890	14.930	12.757	8,503,900
2020-04-21	15.160	15.500	14.860	15.150	12.945	7,964,100
2020-04-20	15.110	16.010	14.850	15.520	13.261	7,836,200
2020-04-17	15.340	15.840	15.200	15.800	13.500	9,142,500
2020-04-16	15.150	15.160	14.390	14.630	12.500	11,751,000
2020-04-15	15.570	15.750	15.000	15.200	12.987	11,604,500
2020-04-14	16.410	16.630	15.370	16.270	13.902	14,021,400
2020-04-13	16.750	16.860	15.640	16.060	13.722	11,912,800
2020-04-09	16.720	17.140	16.090	16.560	14.150	15,991,700
2020-04-08	15.130	16.160	14.820	15.800	13.500	16,587,800
2020-04-07	14.740	16.670	14.620	14.690	12.552	20,200,900
2020-04-06	13.120	14.170	12.940	13.940	11.911	17,272,700
2020-04-03	12.690	13.120	11.920	12.430	10.621	12,254,700
2020-04-02	12.750	13.940	12.520	12.760	10.903	13,340,000
2020-04-01	13.410	13.560	12.690	12.780	10.920	14,039,600
2020-03-31	14.070	14.890	13.860	14.010	11.971	16,262,900
2020-03-30	12.970	14.210	12.270	14.090	12.039	15,460,100
2020-03-27	13.580	13.580	12.270	12.790	10.928	15,405,700
2020-03-26	14.850	14.850	13.270	13.990	11.954	23,227,100
2020-03-25	15.170	16.190	14.180	14.740	12.594	19,993,600
2020-03-24	12.000	14.830	11.850	14.750	12.603	24,294,700
2020-03-23	11.900	11.990	10.810	11.280	9.638	21,613,200
2020-03-20	12.850	13.310	11.770	11.970	10.228	18,495,100
2020-03-19	12.150	13.220	11.300	12.620	10.783	14,490,700
2020-03-18	12.050	12.260	10.100	12.210	10.433	19,626,400
2020-03-17	14.450	14.450	12.210	12.740	10.886	21,756,300
2020-03-16	15.500	15.730	13.600	13.610	11.629	18,695,600
2020-03-13	17.340	17.930	15.590	16.400	14.013	17,399,900
2020-03-12	18.180	18.300	16.110	16.140	13.586	21,431,500
2020-03-11	19.810	20.290	19.280	19.800	16.666	15,620,200
2020-03-10	20.050	20.570	19.150	20.530	17.281	14,906,800
2020-03-09	20.000	20.200	19.120	19.170	16.136	14,525,100
2020-03-06	20.990	22.090	20.620	21.570	18.156	14,435,200
2020-03-05	22.850	22.860	21.250	21.480	18.080	20,784,500
2020-03-04	23.430	23.490	22.500	23.100	19.444	17,083,100
2020-03-03	24.220	24.540	22.710	23.080	19.427	20,205,100
2020-03-02	24.750	24.800	23.270	24.310	20.463	18,892,200
2020-02-28	23.730	25.320	23.390	24.610	20.715	22,712,100
2020-02-27	23.960	25.110	23.070	23.890	20.109	21,560,500
2020-02-26	25.670	26.100	24.410	24.440	20.572	18,715,900
2020-02-25	27.120	27.380	25.150	25.360	21.346	25,053,800
2020-02-24	27.500	27.510	26.350	26.930	22.668	17,546,900
2020-02-21	28.930	29.350	28.170	28.260	23.787	17,502,200
2020-02-20	32.240	32.300	29.080	29.290	24.654	44,416,400
2020-02-19	35.210	35.970	35.030	35.670	30.025	10,675,500
2020-02-18	35.020	35.700	34.970	35.100	29.545	6,057,700
2020-02-14	35.220	35.280	34.370	34.980	29.444	4,349,000
2020-02-13	35.010	35.490	34.820	34.980	29.444	3,742,500
2020-02-12	35.160	35.580	34.900	35.290	29.705	5,321,600
2020-02-11	34.500	35.070	33.970	34.970	29.435	6,381,600
2020-02-10	34.500	34.620	33.960	34.210	28.796	7,112,300
2020-02-07	35.150	35.260	34.400	34.710	29.217	6,558,200
2020-02-06	34.640	34.730	34.220	34.600	29.124	6,101,800
2020-02-05	33.860	34.680	33.810	34.340	28.905	7,413,600
2020-02-04	33.500	33.850	33.040	33.570	28.257	8,788,700
2020-02-03	33.730	33.870	32.600	33.080	27.844	11,674,300
2020-01-31	34.160	34.690	33.580	34.130	28.728	8,386,800
2020-01-30	34.290	34.560	33.490	34.190	28.779	12,968,200
2020-01-29	35.250	35.610	34.610	34.690	29.200	6,885,500

← NewerPage 28 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.