Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	10.910	11.000	10.720	10.980	10.613	6,577,400
2024-10-31	10.750	10.980	10.710	10.940	10.574	8,559,600
2024-10-30	10.400	10.670	10.390	10.660	10.304	5,231,700
2024-10-29	10.390	10.530	10.370	10.470	10.120	3,973,100
2024-10-28	10.340	10.500	10.290	10.430	10.081	5,253,800
2024-10-25	10.320	10.450	10.250	10.270	9.927	5,719,700
2024-10-24	10.310	10.340	10.240	10.300	9.956	3,633,000
2024-10-23	10.270	10.360	10.220	10.310	9.965	4,890,600
2024-10-22	10.300	10.380	10.270	10.270	9.927	5,931,500
2024-10-21	10.460	10.480	10.310	10.310	9.965	5,225,400
2024-10-18	10.460	10.520	10.410	10.450	10.101	4,590,700
2024-10-17	10.490	10.520	10.280	10.330	9.985	9,025,300
2024-10-16	10.480	10.600	10.480	10.520	10.168	4,658,600
2024-10-15	10.350	10.510	10.350	10.500	10.149	6,693,000
2024-10-14	10.350	10.430	10.330	10.370	10.023	3,350,500
2024-10-11	10.300	10.450	10.300	10.350	10.004	4,382,500
2024-10-10	10.510	10.550	10.320	10.340	9.994	4,974,400
2024-10-09	10.470	10.590	10.450	10.550	10.197	6,750,700
2024-10-08	10.460	10.520	10.420	10.500	10.149	4,109,100
2024-10-07	10.510	10.550	10.410	10.520	10.168	4,937,800
2024-10-04	10.510	10.560	10.390	10.520	10.168	5,152,100
2024-10-03	10.390	10.530	10.270	10.450	10.101	6,605,000
2024-10-02	10.600	10.630	10.420	10.430	10.081	5,171,000
2024-10-01	10.600	10.740	10.550	10.600	10.246	5,953,800
2024-09-30	10.700	10.760	10.550	10.620	10.265	7,416,200
2024-09-27	10.740	10.900	10.620	10.790	10.429	5,269,800
2024-09-26	10.600	10.670	10.510	10.660	10.304	4,399,000
2024-09-25	10.530	10.560	10.410	10.550	10.197	4,942,500
2024-09-24	10.420	10.550	10.340	10.550	10.197	4,747,500
2024-09-23	10.370	10.420	10.290	10.380	10.033	5,902,300
2024-09-20	10.430	10.460	10.280	10.370	10.023	33,505,500
2024-09-19	10.720	10.840	10.360	10.460	10.110	6,670,400
2024-09-18	10.490	10.760	10.470	10.560	10.207	7,193,200
2024-09-17	10.450	10.640	10.320	10.440	10.091	5,793,000
2024-09-16	10.590	10.660	10.360	10.420	10.072	6,489,100
2024-09-13	10.300	10.620	10.300	10.570	10.168	8,732,500
2024-09-12	10.050	10.280	9.980	10.260	9.870	7,202,800
2024-09-11	10.090	10.130	9.950	9.980	9.601	7,634,600
2024-09-10	10.330	10.350	10.010	10.090	9.707	8,484,900
2024-09-09	10.100	10.360	10.070	10.310	9.918	9,985,400
2024-09-06	10.390	10.420	10.080	10.090	9.707	8,040,200
2024-09-05	10.500	10.580	10.350	10.380	9.986	10,023,300
2024-09-04	10.460	10.560	10.420	10.460	10.062	7,891,100
2024-09-03	10.420	10.530	10.320	10.420	10.024	7,184,300
2024-08-30	10.560	10.600	10.270	10.470	10.072	18,652,600
2024-08-29	10.730	10.820	10.440	10.460	10.062	11,261,800
2024-08-28	10.500	10.790	10.490	10.700	10.293	9,517,700
2024-08-27	10.890	10.950	10.510	10.520	10.120	17,312,700
2024-08-26	11.380	11.460	11.280	11.330	10.899	9,390,300
2024-08-23	11.110	11.400	11.030	11.360	10.928	7,642,300
2024-08-22	11.210	11.300	11.050	11.180	10.755	7,863,300
2024-08-21	11.050	11.200	10.980	11.090	10.669	7,176,000
2024-08-20	10.720	11.090	10.690	10.940	10.524	12,681,800
2024-08-19	10.940	11.160	10.860	11.070	10.649	11,324,000
2024-08-16	10.990	11.050	10.810	11.000	10.582	9,840,300
2024-08-15	10.330	11.160	10.320	10.960	10.543	22,511,200
2024-08-14	10.300	10.330	10.180	10.230	9.841	7,187,100
2024-08-13	10.320	10.380	10.180	10.290	9.899	10,119,300
2024-08-12	10.290	10.410	10.180	10.320	9.928	6,385,100
2024-08-09	10.610	10.790	10.200	10.300	9.909	14,193,200

← NewerPage 9 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.