Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	10.940	11.020	10.820	10.880	10.563	6,730,700
2025-01-30	11.150	11.180	10.830	10.980	10.660	6,086,600
2025-01-29	11.040	11.180	11.000	11.090	10.767	12,097,100
2025-01-28	11.140	11.150	10.960	11.060	10.738	7,049,400
2025-01-27	11.050	11.190	10.900	11.160	10.835	7,964,000
2025-01-24	10.870	11.270	10.760	11.070	10.748	22,305,800
2025-01-23	10.560	10.880	10.500	10.870	10.554	8,743,400
2025-01-22	10.500	10.590	10.400	10.510	10.204	10,114,900
2025-01-21	10.290	10.510	10.250	10.480	10.175	7,972,400
2025-01-17	10.280	10.450	10.200	10.270	9.971	9,459,900
2025-01-16	10.440	10.470	10.160	10.160	9.864	14,965,800
2025-01-15	10.800	10.830	10.440	10.440	10.136	9,453,600
2025-01-14	10.710	10.760	10.570	10.670	10.359	6,133,200
2025-01-13	10.450	10.760	10.410	10.720	10.408	8,253,900
2025-01-10	10.530	10.630	10.460	10.480	10.175	10,085,800
2025-01-08	10.790	10.820	10.460	10.640	10.330	8,025,400
2025-01-07	11.000	11.050	10.840	10.890	10.573	6,841,200
2025-01-06	10.780	10.990	10.750	10.930	10.612	7,853,300
2025-01-03	10.600	10.750	10.520	10.670	10.359	5,765,700
2025-01-02	10.510	10.610	10.400	10.580	10.272	9,216,900
2024-12-31	10.340	10.500	10.330	10.460	10.156	9,559,000
2024-12-30	10.350	10.400	10.210	10.340	10.039	8,242,100
2024-12-27	10.390	10.550	10.320	10.400	10.097	5,766,200
2024-12-26	10.390	10.470	10.330	10.440	10.136	6,849,800
2024-12-24	10.380	10.450	10.310	10.420	10.117	4,116,200
2024-12-23	10.620	10.650	10.330	10.350	10.049	9,671,800
2024-12-20	10.590	10.880	10.480	10.660	10.350	18,990,900
2024-12-19	10.720	10.820	10.570	10.580	10.272	9,067,300
2024-12-18	10.850	11.050	10.640	10.680	10.369	12,328,500
2024-12-17	10.910	10.960	10.790	10.810	10.495	7,242,400
2024-12-16	11.180	11.240	10.960	10.980	10.660	8,274,700
2024-12-13	11.640	11.650	11.200	11.220	10.845	5,618,800
2024-12-12	11.270	11.690	11.140	11.630	11.241	11,272,600
2024-12-11	11.180	11.280	11.060	11.190	10.816	9,915,500
2024-12-10	11.090	11.280	11.020	11.200	10.826	8,990,300
2024-12-09	11.030	11.220	10.930	11.170	10.797	11,064,900
2024-12-06	10.850	10.990	10.680	10.990	10.623	7,609,400
2024-12-05	11.010	11.080	10.770	10.810	10.449	7,051,400
2024-12-04	10.840	11.100	10.840	11.020	10.652	8,061,700
2024-12-03	10.890	10.990	10.790	10.920	10.555	5,923,400
2024-12-02	10.880	11.000	10.750	10.980	10.613	6,265,800
2024-11-29	10.790	10.920	10.760	10.850	10.487	3,651,800
2024-11-27	10.610	10.870	10.580	10.770	10.410	11,266,300
2024-11-26	11.110	11.190	10.600	10.640	10.284	13,048,300
2024-11-25	10.800	11.250	10.780	11.120	10.748	55,191,500
2024-11-22	11.100	11.190	10.850	10.880	10.516	11,242,700
2024-11-21	10.530	11.120	10.530	11.090	10.719	11,221,100
2024-11-20	10.350	10.600	10.290	10.580	10.226	8,702,400
2024-11-19	10.510	10.550	10.270	10.330	9.985	16,248,600
2024-11-18	10.780	10.910	10.560	10.610	10.255	12,238,900
2024-11-15	11.240	11.380	10.800	10.840	10.478	14,795,800
2024-11-14	11.240	11.380	11.100	11.350	10.971	9,294,800
2024-11-13	11.500	11.510	11.140	11.160	10.787	12,007,300
2024-11-12	11.400	11.520	11.240	11.450	11.067	10,026,800
2024-11-11	11.160	11.590	11.100	11.550	11.164	14,093,800
2024-11-08	11.510	11.540	10.870	11.070	10.700	15,682,600
2024-11-07	11.370	11.550	11.270	11.530	11.145	10,617,900
2024-11-06	11.220	11.450	11.110	11.380	11.000	12,576,200
2024-11-05	10.890	11.140	10.830	11.090	10.719	6,898,200
2024-11-04	11.000	11.050	10.840	10.870	10.507	4,809,700

← NewerPage 8 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.