Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	16.930	17.090	16.650	16.990	16.681	2,422,000
2025-10-17	16.780	16.990	16.510	16.770	16.465	4,216,200
2025-10-16	17.350	17.430	16.760	16.900	16.592	4,354,500
2025-10-15	17.270	17.680	17.080	17.430	17.113	3,790,100
2025-10-14	16.960	17.440	16.630	17.290	16.975	4,230,800
2025-10-13	17.130	17.540	17.040	17.100	16.789	4,426,700
2025-10-10	18.100	18.100	16.890	17.000	16.690	6,055,600
2025-10-09	18.500	18.650	17.900	17.970	17.643	4,697,900
2025-10-08	18.380	18.870	18.140	18.500	18.163	8,336,300
2025-10-07	19.090	19.220	18.230	18.510	18.173	5,035,200
2025-10-06	19.140	19.220	18.680	19.130	18.782	10,251,200
2025-10-03	18.600	19.450	18.600	19.090	18.742	12,239,000
2025-10-02	18.910	19.150	18.610	18.620	18.281	4,635,400
2025-10-01	18.880	19.130	18.600	18.890	18.546	4,903,000
2025-09-30	19.310	20.090	18.870	18.920	18.575	11,997,100
2025-09-29	19.170	19.700	18.310	19.500	19.145	8,183,600
2025-09-26	18.910	19.140	18.680	18.920	18.575	4,528,900
2025-09-25	18.730	19.340	18.600	18.930	18.585	7,548,200
2025-09-24	19.580	20.050	19.000	19.120	18.772	11,908,400
2025-09-23	18.690	20.860	18.290	19.730	19.371	23,432,200
2025-09-22	18.920	19.300	18.480	18.610	18.271	13,813,100
2025-09-19	18.000	19.230	17.700	18.920	18.575	21,734,800
2025-09-18	18.000	18.150	17.660	17.880	17.554	5,567,000
2025-09-17	17.640	18.310	17.570	17.920	17.594	7,332,400
2025-09-16	18.590	18.620	17.450	17.530	17.211	9,622,700
2025-09-15	18.800	19.050	18.220	18.580	18.242	11,157,400
2025-09-12	17.460	18.870	16.900	18.790	18.399	32,421,300
2025-09-11	15.020	17.580	13.990	17.460	17.096	48,508,800
2025-09-10	15.300	15.790	14.830	15.110	14.795	6,164,300
2025-09-09	14.950	15.470	14.720	15.200	14.884	6,071,100
2025-09-08	15.070	15.240	14.750	15.190	14.874	6,514,800
2025-09-05	14.480	15.180	14.480	15.000	14.688	7,422,200
2025-09-04	14.920	15.040	14.410	14.740	14.433	5,291,800
2025-09-03	14.450	15.310	14.390	15.060	14.746	8,362,700
2025-09-02	14.540	14.660	14.190	14.460	14.159	5,127,200
2025-08-29	14.620	14.790	14.380	14.700	14.394	4,862,800
2025-08-28	14.770	15.030	14.420	14.690	14.384	5,585,000
2025-08-27	15.710	15.710	14.630	14.810	14.502	12,166,100
2025-08-26	15.710	15.910	15.150	15.840	15.510	14,226,800
2025-08-25	15.910	16.400	15.750	15.960	15.628	8,131,600
2025-08-22	15.570	16.640	15.250	16.000	15.667	14,871,600
2025-08-21	13.950	16.300	13.950	16.030	15.696	46,431,500
2025-08-20	13.500	14.060	13.320	13.980	13.689	9,088,500
2025-08-19	13.510	13.670	12.960	13.480	13.199	11,058,900
2025-08-18	13.720	13.900	13.230	13.500	13.219	11,959,400
2025-08-15	14.380	14.600	13.660	13.720	13.434	16,703,500
2025-08-14	14.900	14.940	13.670	14.380	14.081	26,039,900
2025-08-13	11.200	17.530	11.150	15.000	14.688	133,664,900
2025-08-12	10.230	11.300	10.140	10.970	10.742	30,385,100
2025-08-11	10.620	10.660	9.950	10.120	9.909	51,349,500
2025-08-08	11.420	11.860	10.380	10.510	10.291	39,967,400
2025-08-07	11.640	12.790	10.570	11.740	11.496	43,086,700
2025-08-06	11.610	11.650	10.870	11.040	10.810	75,616,700
2025-08-05	12.310	12.360	11.540	11.750	11.505	10,124,100
2025-08-04	13.010	13.050	12.300	12.310	12.054	6,560,500
2025-08-01	12.640	13.320	12.350	13.010	12.739	9,689,900
2025-07-31	12.000	12.610	11.540	12.570	12.308	12,951,500
2025-07-30	13.300	13.530	13.120	13.300	13.023	32,766,300
2025-07-29	13.050	13.320	13.040	13.250	12.974	28,752,100
2025-07-28	12.990	13.310	12.780	13.040	12.769	25,205,600

← NewerPage 5 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.