Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	12.070	12.120	11.770	11.830	11.659	6,835,800
2026-01-14	12.130	12.200	12.000	12.080	11.906	4,829,700
2026-01-13	12.130	12.220	12.040	12.140	11.965	7,364,500
2026-01-12	12.010	12.200	11.970	12.150	11.974	6,919,800
2026-01-09	12.290	12.320	12.020	12.060	11.886	7,700,100
2026-01-08	12.360	12.510	12.250	12.270	12.093	7,859,300
2026-01-07	12.560	12.600	12.230	12.370	12.191	6,702,800
2026-01-06	12.980	12.980	12.450	12.500	12.319	11,137,900
2026-01-05	13.130	13.170	12.890	12.980	12.792	7,570,600
2026-01-02	13.400	13.430	13.130	13.180	12.990	5,927,700
2025-12-31	13.390	13.510	13.340	13.400	13.206	5,084,300
2025-12-30	13.400	13.690	13.400	13.510	13.315	3,937,200
2025-12-29	13.500	13.560	13.420	13.500	13.305	4,764,400
2025-12-26	13.700	13.740	13.460	13.590	13.394	2,886,800
2025-12-24	13.490	13.750	13.360	13.740	13.542	2,464,100
2025-12-23	13.490	13.640	13.440	13.530	13.335	4,407,500
2025-12-22	13.480	14.100	13.440	13.610	13.413	11,618,000
2025-12-19	12.950	13.140	12.870	13.050	12.861	23,333,000
2025-12-18	13.110	13.240	12.950	13.010	12.822	7,405,300
2025-12-17	13.550	13.580	13.060	13.100	12.861	12,883,200
2025-12-16	13.860	13.980	13.510	13.850	13.598	7,513,000
2025-12-15	13.780	14.000	13.470	13.990	13.735	6,609,300
2025-12-12	14.090	14.240	13.710	13.740	13.490	10,241,500
2025-12-11	14.810	15.030	14.050	14.120	13.863	19,132,600
2025-12-10	14.680	15.300	14.550	14.720	14.452	14,626,200
2025-12-09	14.420	14.810	13.970	14.640	14.373	15,404,800
2025-12-08	14.080	14.760	13.530	14.570	14.305	39,522,900
2025-12-05	14.410	14.410	13.200	13.370	13.127	27,103,900
2025-12-04	14.630	14.910	14.250	14.820	14.550	7,527,200
2025-12-03	15.800	15.830	14.640	14.670	14.403	9,614,700
2025-12-02	15.710	16.050	15.500	15.820	15.532	6,446,300
2025-12-01	15.810	15.900	15.500	15.710	15.424	4,571,600
2025-11-28	15.800	16.030	15.490	16.020	15.728	2,774,900
2025-11-26	15.680	15.850	15.450	15.790	15.502	6,666,200
2025-11-25	15.150	15.670	15.100	15.640	15.355	4,552,500
2025-11-24	15.890	15.900	15.000	15.060	14.786	13,558,300
2025-11-21	15.700	16.040	15.460	15.890	15.601	5,483,100
2025-11-20	15.580	16.300	15.520	15.680	15.395	8,946,300
2025-11-19	15.980	16.150	15.450	15.470	15.188	7,942,600
2025-11-18	15.700	16.310	15.250	16.090	15.797	10,117,500
2025-11-17	15.720	15.930	15.600	15.730	15.444	7,821,900
2025-11-14	15.280	15.770	15.050	15.680	15.395	6,226,900
2025-11-13	15.480	15.790	15.290	15.370	15.090	5,957,600
2025-11-12	16.560	16.600	15.270	15.570	15.287	12,218,000
2025-11-11	16.210	17.160	16.010	16.740	16.435	15,858,700
2025-11-10	15.130	15.320	14.970	15.250	14.972	13,006,300
2025-11-07	14.660	15.280	14.650	15.100	14.825	9,772,900
2025-11-06	15.090	15.400	14.730	14.800	14.531	6,506,000
2025-11-05	14.850	15.340	14.830	15.090	14.815	6,114,600
2025-11-04	15.210	15.440	14.790	14.840	14.570	7,350,400
2025-11-03	15.360	15.470	14.870	15.420	15.139	6,608,200
2025-10-31	15.380	15.650	15.290	15.390	15.110	6,730,500
2025-10-30	15.790	15.860	15.370	15.460	15.179	4,880,200
2025-10-29	16.210	16.280	15.810	15.880	15.591	4,414,400
2025-10-28	16.560	16.560	16.110	16.210	15.915	3,481,800
2025-10-27	16.810	16.930	16.360	16.570	16.268	3,798,300
2025-10-24	16.690	16.890	16.580	16.720	16.416	2,239,000
2025-10-23	16.570	16.870	16.460	16.470	16.170	3,585,500
2025-10-22	16.470	16.730	16.280	16.570	16.268	2,655,200
2025-10-21	17.150	17.290	16.450	16.510	16.209	4,350,700

← NewerPage 4 of 21 · 1,246 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.