Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-10-30	36.100	36.100	35.050	35.580	29.780	5,621,800
2019-10-29	35.810	36.400	35.680	36.190	30.291	4,057,600
2019-10-28	36.270	36.570	35.850	35.850	30.006	3,426,500
2019-10-25	35.670	36.800	35.650	36.040	30.165	4,334,000
2019-10-24	36.560	36.580	35.080	35.750	29.923	8,302,300
2019-10-23	36.430	36.610	35.870	36.490	30.542	5,003,000
2019-10-22	36.310	36.530	35.760	36.340	30.416	6,113,100
2019-10-21	36.910	37.090	36.250	36.350	30.425	5,785,900
2019-10-18	37.520	37.980	36.740	36.750	30.760	5,967,900
2019-10-17	38.100	38.290	36.250	37.780	31.622	10,451,500
2019-10-16	38.140	38.610	37.980	38.100	31.890	3,401,400
2019-10-15	38.010	38.400	37.620	38.070	31.864	4,039,300
2019-10-14	38.310	38.340	37.520	37.940	31.756	3,666,300
2019-10-11	38.110	39.020	38.110	38.430	32.166	3,254,200
2019-10-10	37.640	38.160	37.480	37.660	31.521	3,229,100
2019-10-09	37.620	37.860	37.280	37.610	31.479	2,971,300
2019-10-08	38.400	38.450	37.100	37.170	31.111	6,439,700
2019-10-07	38.910	39.230	38.470	38.760	32.442	4,222,300
2019-10-04	38.610	39.360	38.330	39.040	32.676	5,835,100
2019-10-03	38.400	38.720	37.880	38.450	32.183	3,626,900
2019-10-02	39.830	39.910	38.520	38.520	32.241	4,562,100
2019-10-01	40.620	41.080	39.880	40.170	33.622	2,611,100
2019-09-30	40.450	40.730	40.240	40.370	33.790	2,987,300
2019-09-27	40.360	40.800	40.080	40.320	33.748	2,873,200
2019-09-26	41.280	41.340	40.290	40.300	33.731	3,457,000
2019-09-25	41.260	41.560	40.810	41.240	34.518	3,803,500
2019-09-24	41.760	42.070	40.690	41.310	34.576	7,617,200
2019-09-23	41.810	42.270	41.500	41.970	35.129	6,142,400
2019-09-20	42.520	42.690	41.830	41.880	35.053	8,169,300
2019-09-19	43.500	43.810	42.210	42.390	35.480	5,325,900
2019-09-18	43.270	43.570	42.860	43.380	36.309	4,605,700
2019-09-17	43.960	44.070	42.990	43.300	36.242	5,588,500
2019-09-16	43.510	44.080	43.300	44.050	36.870	4,705,300
2019-09-13	44.160	44.560	43.570	43.820	36.677	4,590,200
2019-09-12	43.750	44.210	42.950	43.820	36.677	5,926,500
2019-09-11	44.410	44.670	43.380	43.810	36.669	5,968,100
2019-09-10	43.960	44.940	43.960	44.460	37.213	5,604,800
2019-09-09	43.510	44.150	43.160	44.110	36.920	6,928,100
2019-09-06	42.930	43.710	42.930	43.630	36.367	5,853,700
2019-09-05	41.980	43.090	41.500	43.000	35.842	5,686,500
2019-09-04	41.780	41.930	41.010	41.670	34.734	5,387,100
2019-09-03	41.370	41.540	40.650	41.290	34.417	4,633,400
2019-08-30	42.500	42.540	41.800	42.060	35.059	5,099,000
2019-08-29	42.110	42.810	41.800	42.360	35.309	5,408,300
2019-08-28	40.870	41.920	40.780	41.740	34.792	4,461,800
2019-08-27	41.790	41.970	40.920	41.040	34.209	3,614,700
2019-08-26	42.110	42.340	41.480	41.760	34.809	3,141,700
2019-08-23	43.200	43.370	41.220	41.410	34.517	6,834,200
2019-08-22	44.250	44.310	43.420	43.470	36.234	3,171,900
2019-08-21	44.320	44.360	43.400	44.080	36.743	3,338,700
2019-08-20	44.000	44.360	43.540	44.140	36.793	3,436,300
2019-08-19	44.350	44.860	44.040	44.220	36.859	5,252,600
2019-08-16	43.650	44.000	43.460	43.800	36.509	4,109,100
2019-08-15	44.740	44.900	42.960	43.350	36.134	6,028,200
2019-08-14	47.540	47.670	44.590	44.650	37.218	9,513,800
2019-08-13	48.130	49.680	48.120	48.700	40.594	7,023,600
2019-08-12	50.000	50.110	47.860	48.040	40.043	2,687,800
2019-08-09	49.510	49.930	48.050	48.910	40.769	5,009,300
2019-08-08	49.970	51.060	49.970	50.820	42.361	3,012,000
2019-08-07	48.930	49.340	48.280	49.180	40.994	12,381,600

← NewerPage 30 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.