Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	13.480	13.590	12.870	13.050	12.778	25,566,700
2025-07-24	13.180	13.300	13.130	13.260	12.984	10,758,000
2025-07-23	13.170	13.240	13.110	13.200	12.925	4,885,900
2025-07-22	13.130	13.200	13.050	13.110	12.837	4,139,600
2025-07-21	13.030	13.120	12.960	13.030	12.759	4,758,000
2025-07-18	12.990	13.070	12.870	12.990	12.720	6,848,200
2025-07-17	12.940	13.010	12.910	12.940	12.671	5,853,100
2025-07-16	12.990	13.030	12.940	12.970	12.700	3,037,200
2025-07-15	13.070	13.070	12.930	12.960	12.690	9,600,400
2025-07-14	12.670	13.050	12.660	13.000	12.729	10,525,400
2025-07-11	12.690	12.760	12.570	12.750	12.485	4,084,500
2025-07-10	12.640	12.800	12.550	12.770	12.504	5,848,900
2025-07-09	12.730	12.850	12.580	12.610	12.347	7,622,500
2025-07-08	12.550	12.690	12.420	12.630	12.367	7,522,800
2025-07-07	12.890	12.890	12.520	12.530	12.269	9,746,000
2025-07-03	12.890	12.950	12.820	12.900	12.631	4,141,400
2025-07-02	13.240	13.290	12.820	12.840	12.573	10,630,400
2025-07-01	12.900	13.270	12.870	13.160	12.886	12,925,600
2025-06-30	12.550	12.920	12.550	12.900	12.631	12,951,100
2025-06-27	12.380	12.540	12.350	12.530	12.269	8,020,200
2025-06-26	12.290	12.380	12.250	12.320	12.064	5,008,500
2025-06-25	12.140	12.270	12.130	12.220	11.966	5,850,400
2025-06-24	12.320	12.450	12.210	12.210	11.956	4,993,100
2025-06-23	12.360	12.460	12.290	12.320	12.064	6,341,000
2025-06-20	12.110	12.370	12.060	12.350	12.093	27,163,800
2025-06-18	12.070	12.200	11.960	12.040	11.789	9,770,900
2025-06-17	11.940	12.010	11.850	11.970	11.721	10,746,300
2025-06-16	11.980	12.020	11.900	11.990	11.740	5,138,800
2025-06-13	11.890	11.960	11.780	11.890	11.593	5,725,100
2025-06-12	12.220	12.230	11.800	11.940	11.642	9,140,400
2025-06-11	12.190	12.290	12.140	12.240	11.935	6,809,900
2025-06-10	11.960	12.200	11.940	12.170	11.867	6,573,900
2025-06-09	11.910	12.020	11.880	12.000	11.701	4,614,200
2025-06-06	12.050	12.070	11.880	11.920	11.623	4,884,400
2025-06-05	11.960	12.140	11.870	11.900	11.603	6,600,700
2025-06-04	12.020	12.080	11.920	11.930	11.633	4,624,700
2025-06-03	11.950	12.100	11.880	12.010	11.711	5,524,700
2025-06-02	12.040	12.160	11.850	11.940	11.642	8,611,900
2025-05-30	12.160	12.230	12.010	12.100	11.798	9,097,500
2025-05-29	12.050	12.180	11.980	12.180	11.876	6,924,400
2025-05-28	12.000	12.130	11.960	12.090	11.789	6,120,100
2025-05-27	12.050	12.080	11.970	12.030	11.730	4,326,400
2025-05-23	11.830	12.030	11.790	11.970	11.672	4,866,700
2025-05-22	11.910	11.930	11.840	11.860	11.564	4,032,000
2025-05-21	11.850	12.030	11.800	11.890	11.593	9,160,700
2025-05-20	11.740	11.890	11.740	11.870	11.574	5,254,000
2025-05-19	11.760	11.870	11.620	11.780	11.486	6,316,300
2025-05-16	11.900	11.930	11.670	11.700	11.408	10,259,000
2025-05-15	11.820	11.900	11.760	11.900	11.603	5,352,400
2025-05-14	12.010	12.080	11.740	11.810	11.515	7,454,300
2025-05-13	11.970	12.050	11.910	11.990	11.691	5,141,100
2025-05-12	12.060	12.090	11.920	11.950	11.652	8,104,900
2025-05-09	11.820	12.040	11.730	11.940	11.642	10,208,500
2025-05-08	11.520	11.720	11.450	11.680	11.389	7,212,600
2025-05-07	11.500	11.730	11.460	11.570	11.281	6,747,000
2025-05-06	11.170	11.530	11.110	11.500	11.213	6,553,000
2025-05-05	11.200	11.400	11.160	11.250	10.969	8,507,100
2025-05-02	11.750	11.830	11.420	11.430	11.145	8,118,200
2025-05-01	11.740	11.740	11.590	11.650	11.359	6,187,900
2025-04-30	11.590	11.770	11.400	11.740	11.447	9,558,900

← NewerPage 6 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.