Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-01-28	35.400	35.760	35.160	35.360	29.764	6,365,300
2020-01-27	35.370	35.630	34.790	35.130	29.570	7,931,100
2020-01-24	37.000	37.070	35.400	35.790	30.126	10,789,700
2020-01-23	38.200	38.270	36.960	36.990	31.136	9,293,600
2020-01-22	39.000	39.060	38.320	38.450	32.365	4,931,000
2020-01-21	39.500	39.620	38.660	38.730	32.600	9,534,200
2020-01-17	40.010	40.110	39.320	39.490	33.240	6,566,500
2020-01-16	39.880	40.110	39.450	40.040	33.703	6,918,500
2020-01-15	40.220	40.430	39.580	39.690	33.408	6,239,500
2020-01-14	40.600	40.830	40.240	40.330	33.947	5,479,300
2020-01-13	40.400	41.050	40.060	40.800	34.343	5,809,600
2020-01-10	40.900	41.000	40.130	40.310	33.930	4,688,100
2020-01-09	42.230	42.240	40.570	40.810	34.351	7,749,200
2020-01-08	42.200	42.370	41.430	41.870	35.243	8,139,300
2020-01-07	41.880	42.180	41.570	42.130	35.462	5,104,000
2020-01-06	41.490	42.070	41.420	42.060	35.403	5,700,000
2020-01-03	41.730	41.760	41.070	41.450	34.890	4,640,100
2020-01-02	42.210	42.350	41.760	42.090	35.428	5,738,100
2019-12-31	41.470	42.090	41.220	41.970	35.327	3,993,000
2019-12-30	41.780	42.010	41.390	41.480	34.915	4,462,000
2019-12-27	42.550	42.820	41.620	41.760	35.151	4,175,900
2019-12-26	42.210	42.680	41.960	42.660	35.706	3,522,000
2019-12-24	42.180	42.710	41.750	42.020	35.171	2,824,200
2019-12-23	42.740	42.960	42.020	42.190	35.313	7,123,000
2019-12-20	43.040	43.040	41.820	42.390	35.480	11,248,200
2019-12-19	41.690	42.500	41.610	41.950	35.112	9,771,700
2019-12-18	40.760	41.590	40.700	41.150	34.442	9,269,700
2019-12-17	40.000	40.780	39.540	40.280	33.714	7,746,400
2019-12-16	39.070	40.010	38.840	39.750	33.271	8,031,300
2019-12-13	38.190	38.740	37.750	38.640	32.342	5,853,100
2019-12-12	37.260	38.240	36.910	37.780	31.622	7,019,500
2019-12-11	37.650	38.280	37.000	37.290	31.212	6,673,400
2019-12-10	38.570	40.110	37.560	37.620	31.488	8,591,900
2019-12-09	40.240	40.310	38.600	38.640	32.342	10,083,200
2019-12-06	41.270	41.320	39.350	39.720	33.245	10,050,000
2019-12-05	41.000	41.240	40.160	40.860	34.200	5,486,100
2019-12-04	39.340	41.780	39.220	40.770	34.124	25,531,000
2019-12-03	39.310	39.500	38.870	39.340	32.927	8,706,000
2019-12-02	40.500	40.580	39.720	39.860	33.363	6,128,600
2019-11-29	40.230	40.740	40.170	40.380	33.798	1,876,400
2019-11-27	40.590	40.750	40.320	40.400	33.815	5,298,100
2019-11-26	40.120	40.570	39.640	40.510	33.907	8,037,400
2019-11-25	39.570	40.240	39.090	40.090	33.555	6,902,700
2019-11-22	38.980	39.560	38.770	39.520	33.078	4,414,300
2019-11-21	39.000	39.500	38.520	38.980	32.626	5,115,400
2019-11-20	39.230	39.480	38.530	39.010	32.651	5,065,300
2019-11-19	39.410	39.680	38.840	39.380	32.961	6,753,000
2019-11-18	38.400	39.350	37.880	39.340	32.927	7,007,800
2019-11-15	37.920	38.890	37.750	38.570	32.283	7,693,100
2019-11-14	37.200	38.170	36.970	37.630	31.496	5,789,100
2019-11-13	37.500	37.620	36.670	36.850	30.843	5,112,800
2019-11-12	38.520	38.710	37.290	37.760	31.605	10,050,900
2019-11-11	38.210	39.220	37.760	39.180	32.794	8,863,500
2019-11-08	37.870	38.130	37.200	38.110	31.898	3,722,900
2019-11-07	37.350	38.300	37.220	37.800	31.638	4,794,800
2019-11-06	37.390	37.530	36.760	36.820	30.818	3,332,500
2019-11-05	37.390	37.830	37.230	37.490	31.379	3,994,400
2019-11-04	36.950	37.240	36.740	37.140	31.086	4,234,900
2019-11-01	36.280	36.880	36.070	36.740	30.751	3,681,900
2019-10-31	35.460	36.050	35.020	36.040	30.165	7,308,700

← NewerPage 29 of 79 · 4,719 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.