Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	11.650	11.780	11.570	11.750	11.457	6,566,200
2025-04-28	11.710	11.750	11.600	11.690	11.398	5,973,300
2025-04-25	11.430	11.750	11.420	11.730	11.437	9,442,400
2025-04-24	11.210	11.480	11.130	11.430	11.145	7,738,800
2025-04-23	11.110	11.280	11.060	11.200	10.921	7,790,600
2025-04-22	10.830	11.020	10.820	10.980	10.706	8,037,700
2025-04-21	10.850	10.930	10.730	10.760	10.492	8,080,100
2025-04-17	10.800	11.020	10.690	10.940	10.667	6,698,700
2025-04-16	10.810	10.880	10.620	10.710	10.443	6,800,400
2025-04-15	10.700	10.910	10.660	10.860	10.589	7,281,300
2025-04-14	10.750	10.900	10.530	10.690	10.423	7,252,100
2025-04-11	10.970	11.020	10.640	10.690	10.423	5,527,900
2025-04-10	11.130	11.140	10.780	10.920	10.648	9,002,300
2025-04-09	10.510	11.600	10.470	11.140	10.862	13,870,800
2025-04-08	11.140	11.140	10.590	10.650	10.384	9,428,100
2025-04-07	10.710	11.330	10.580	10.860	10.589	10,078,500
2025-04-04	11.290	11.330	10.870	11.070	10.794	12,062,000
2025-04-03	11.710	11.970	11.470	11.480	11.194	12,422,900
2025-04-02	11.610	12.000	11.430	11.900	11.603	9,139,800
2025-04-01	11.980	12.020	11.720	11.730	11.437	8,941,400
2025-03-31	11.480	11.990	11.450	11.960	11.662	27,065,100
2025-03-28	11.620	11.650	11.480	11.560	11.272	5,616,800
2025-03-27	11.900	11.900	11.640	11.680	11.389	4,951,500
2025-03-26	11.670	11.920	11.650	11.860	11.564	9,531,000
2025-03-25	11.690	11.690	11.500	11.610	11.320	5,114,600
2025-03-24	11.980	12.010	11.540	11.640	11.350	8,707,200
2025-03-21	11.920	12.000	11.760	11.860	11.564	14,225,600
2025-03-20	11.680	12.100	11.650	11.930	11.633	7,015,300
2025-03-19	11.660	11.780	11.650	11.740	11.447	4,716,900
2025-03-18	11.620	11.700	11.490	11.660	11.369	5,674,500
2025-03-17	11.740	11.800	11.640	11.680	11.389	4,617,800
2025-03-14	11.700	11.820	11.550	11.690	11.350	7,311,000
2025-03-13	11.500	11.740	11.460	11.640	11.301	8,631,100
2025-03-12	11.550	11.600	11.270	11.580	11.243	8,263,300
2025-03-11	11.960	12.010	11.450	11.470	11.136	9,890,300
2025-03-10	12.030	12.260	11.900	12.000	11.651	9,701,200
2025-03-07	11.740	12.540	11.670	12.140	11.787	23,490,100
2025-03-06	11.500	11.800	11.390	11.760	11.418	9,580,300
2025-03-05	11.550	11.600	11.420	11.510	11.175	7,340,600
2025-03-04	11.270	11.570	11.250	11.480	11.146	9,896,800
2025-03-03	11.370	11.460	11.280	11.310	10.981	7,531,500
2025-02-28	11.240	11.460	11.110	11.360	11.029	10,644,800
2025-02-27	10.950	11.390	10.840	11.240	10.913	13,022,700
2025-02-26	11.500	11.600	11.120	11.220	10.893	10,721,000
2025-02-25	11.700	11.870	11.490	11.500	11.165	6,808,500
2025-02-24	11.530	11.830	11.420	11.670	11.330	12,170,900
2025-02-21	11.530	11.630	11.460	11.490	11.156	10,479,100
2025-02-20	11.420	11.530	11.380	11.470	11.136	8,716,500
2025-02-19	11.320	11.570	11.290	11.440	11.107	12,558,300
2025-02-18	11.320	11.330	11.170	11.310	10.981	8,662,300
2025-02-14	10.890	11.340	10.840	11.300	10.971	15,196,900
2025-02-13	10.650	10.900	10.610	10.810	10.495	8,157,300
2025-02-12	10.510	10.690	10.490	10.640	10.330	7,056,800
2025-02-11	10.520	10.710	10.500	10.570	10.262	6,600,800
2025-02-10	10.650	10.680	10.530	10.550	10.243	6,986,900
2025-02-07	10.920	10.970	10.580	10.630	10.321	9,713,800
2025-02-06	10.960	10.990	10.730	10.840	10.524	6,509,000
2025-02-05	10.880	10.910	10.780	10.840	10.524	7,610,000
2025-02-04	10.770	10.980	10.700	10.920	10.602	5,069,800
2025-02-03	10.680	10.840	10.660	10.730	10.418	7,747,900

← NewerPage 7 of 21 · 1,245 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.