Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-06	49.490	49.700	49.000	49.560	41.310	1,851,500
2019-08-05	49.490	49.870	48.780	49.060	40.894	2,318,800
2019-08-02	50.440	50.830	49.590	50.400	42.011	2,741,500
2019-08-01	51.400	51.820	50.440	50.620	42.194	1,739,900
2019-07-31	52.520	52.620	51.220	51.510	42.936	1,555,300
2019-07-30	51.990	52.570	51.720	52.540	43.794	1,657,500
2019-07-29	51.900	52.190	51.800	52.150	43.469	1,536,400
2019-07-26	51.530	51.960	51.380	51.850	43.219	1,502,500
2019-07-25	51.130	51.460	50.910	51.380	42.827	1,786,200
2019-07-24	50.010	51.380	49.970	51.050	42.552	2,038,700
2019-07-23	50.140	50.230	49.360	50.080	41.744	2,160,100
2019-07-22	50.550	51.020	49.600	50.010	41.685	2,215,000
2019-07-19	51.350	51.740	50.670	50.700	42.261	2,651,000
2019-07-18	52.050	52.220	51.330	51.330	42.786	2,562,800
2019-07-17	53.490	53.500	52.370	52.420	43.694	2,076,500
2019-07-16	53.360	53.710	52.640	53.510	44.603	2,608,100
2019-07-15	53.140	53.480	52.900	53.370	44.486	1,376,100
2019-07-12	53.170	53.470	53.040	53.180	44.328	3,177,700
2019-07-11	52.610	53.100	52.340	53.080	44.244	1,639,700
2019-07-10	52.460	52.680	52.040	52.570	43.819	1,925,400
2019-07-09	52.110	52.490	51.990	52.310	43.603	1,630,200
2019-07-08	51.800	52.440	51.750	52.400	43.678	2,390,300
2019-07-05	51.540	52.320	51.490	52.010	43.353	1,408,300
2019-07-03	51.130	52.060	51.030	51.840	43.211	1,750,300
2019-07-02	50.610	51.200	50.370	50.980	42.494	1,885,900
2019-07-01	50.320	50.820	49.950	50.550	42.136	2,989,100
2019-06-28	48.810	49.900	48.730	49.900	41.594	3,531,600
2019-06-27	48.570	48.900	48.290	48.820	40.694	2,252,200
2019-06-26	49.490	49.550	48.580	48.600	40.510	2,038,100
2019-06-25	50.150	50.270	49.260	49.420	41.194	1,595,900
2019-06-24	50.360	50.530	49.490	50.290	41.919	1,506,100
2019-06-21	50.840	50.980	50.160	50.470	42.069	3,652,800
2019-06-20	50.200	50.930	49.910	50.770	42.319	2,561,200
2019-06-19	49.460	50.090	48.920	49.740	41.460	2,640,800
2019-06-18	49.390	49.910	49.060	49.210	41.019	2,369,400
2019-06-17	49.070	49.530	48.280	49.150	40.969	1,647,700
2019-06-14	49.370	49.370	48.650	48.990	40.835	1,302,100
2019-06-13	48.330	49.490	48.090	49.330	41.119	1,768,700
2019-06-12	48.210	48.530	48.090	48.330	40.285	1,115,600
2019-06-11	48.070	48.400	47.800	48.080	40.077	1,863,800
2019-06-10	48.480	48.750	47.770	47.970	39.985	2,448,400
2019-06-07	48.480	48.880	48.210	48.420	40.360	1,496,900
2019-06-06	48.550	48.690	48.180	48.440	40.227	1,507,600
2019-06-05	49.150	49.300	48.110	48.310	40.119	2,146,000
2019-06-04	48.660	49.100	48.430	48.810	40.534	1,654,000
2019-06-03	48.100	48.640	47.910	48.240	40.061	1,872,000
2019-05-31	47.940	48.600	47.720	48.280	40.094	3,012,700
2019-05-30	46.990	48.970	46.990	48.200	40.027	3,816,700
2019-05-29	47.310	47.500	46.430	46.720	38.798	1,983,800
2019-05-28	47.710	48.180	47.540	47.620	39.546	1,721,100
2019-05-24	47.990	48.080	47.450	47.480	39.430	2,193,900
2019-05-23	47.810	48.110	47.390	47.910	39.787	2,353,300
2019-05-22	48.700	48.880	48.250	48.320	40.127	1,850,000
2019-05-21	48.440	49.030	48.350	48.920	40.625	2,572,400
2019-05-20	48.250	48.390	47.930	48.310	40.119	1,202,000
2019-05-17	47.930	48.680	47.700	48.380	40.177	1,414,100
2019-05-16	48.200	48.790	47.870	48.360	40.160	1,448,100
2019-05-15	47.460	48.000	47.060	47.840	39.729	2,031,700
2019-05-14	47.350	48.110	47.210	47.690	39.604	2,009,400
2019-05-13	48.580	48.770	47.040	47.250	39.239	3,266,100

← NewerPage 31 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.