Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-10	48.520	49.460	48.090	49.290	40.933	2,255,000
2019-05-09	48.290	48.910	48.010	48.780	40.509	2,322,300
2019-05-08	48.370	48.850	48.060	48.540	40.310	2,461,300
2019-05-07	49.280	49.490	48.120	48.490	40.268	2,944,600
2019-05-06	49.040	49.890	48.700	49.660	41.240	1,612,000
2019-05-03	50.470	50.810	48.920	49.730	41.298	3,983,300
2019-05-02	51.010	51.270	49.930	50.420	41.871	2,330,100
2019-05-01	51.230	51.760	51.080	51.130	42.461	1,299,500
2019-04-30	51.700	51.850	50.740	51.270	42.577	2,598,400
2019-04-29	51.280	51.910	51.250	51.750	42.976	1,294,000
2019-04-26	50.910	51.390	50.680	51.200	42.519	2,313,500
2019-04-25	51.230	51.230	50.620	50.660	42.070	1,573,900
2019-04-24	51.300	52.020	51.000	51.350	42.643	2,204,000
2019-04-23	51.070	51.500	50.820	51.340	42.635	2,917,600
2019-04-22	52.330	52.330	50.880	51.110	42.444	2,252,700
2019-04-18	52.560	52.810	52.170	52.390	43.507	2,172,600
2019-04-17	52.400	52.890	52.290	52.530	43.623	2,403,900
2019-04-16	52.100	52.340	51.690	52.240	43.382	2,080,000
2019-04-15	51.740	51.940	51.090	51.760	42.984	1,785,000
2019-04-12	51.820	52.220	50.910	51.580	42.834	2,476,400
2019-04-11	51.740	52.130	51.460	51.560	42.818	2,633,300
2019-04-10	51.060	51.690	50.920	51.630	42.876	2,421,200
2019-04-09	51.150	51.310	50.770	51.110	42.444	2,063,100
2019-04-08	50.160	51.520	50.160	51.390	42.677	3,892,400
2019-04-05	49.860	50.400	49.790	50.370	41.830	2,286,300
2019-04-04	48.940	49.980	48.730	49.660	41.240	2,302,900
2019-04-03	48.200	49.200	47.960	48.810	40.534	2,864,300
2019-04-02	48.310	48.390	47.740	47.940	39.812	1,284,700
2019-04-01	48.000	48.660	47.900	48.210	40.036	2,290,100
2019-03-29	47.530	47.920	47.140	47.530	39.471	3,071,000
2019-03-28	47.500	47.900	47.290	47.290	39.272	2,733,900
2019-03-27	47.810	47.910	47.090	47.580	39.513	3,158,700
2019-03-26	45.810	48.140	45.810	47.320	39.297	6,169,100
2019-03-25	45.490	46.270	45.200	45.530	37.810	3,423,800
2019-03-22	45.890	46.110	45.040	45.060	37.420	2,970,100
2019-03-21	45.970	46.470	45.750	46.100	38.284	4,693,600
2019-03-20	47.000	47.200	45.960	46.160	38.333	5,196,600
2019-03-19	47.650	48.080	47.140	47.220	39.214	1,990,000
2019-03-18	47.750	47.840	47.230	47.640	39.562	3,620,600
2019-03-15	48.110	48.290	47.660	47.700	39.612	6,755,200
2019-03-14	49.020	49.110	47.970	48.240	40.061	5,885,800
2019-03-13	49.460	49.890	48.290	48.700	40.443	3,821,300
2019-03-12	49.330	49.630	49.180	49.440	41.057	1,964,900
2019-03-11	49.130	49.140	48.580	49.080	40.758	3,112,900
2019-03-08	48.590	49.030	48.350	49.010	40.700	1,856,400
2019-03-07	50.030	50.030	48.770	49.140	40.659	2,499,700
2019-03-06	50.280	50.420	49.690	50.020	41.387	2,225,900
2019-03-05	49.940	50.230	49.750	50.200	41.536	2,081,800
2019-03-04	51.080	51.180	49.690	50.110	41.461	2,029,400
2019-03-01	50.600	50.930	50.380	50.790	42.024	2,426,100
2019-02-28	49.750	50.410	49.180	50.210	41.544	2,865,900
2019-02-27	50.190	50.280	49.450	49.620	41.056	2,439,100
2019-02-26	50.500	50.650	49.970	50.470	41.759	2,121,200
2019-02-25	51.940	51.940	50.540	50.580	41.850	2,584,600
2019-02-22	50.990	51.700	50.600	51.690	42.768	3,410,500
2019-02-21	51.200	51.210	50.540	50.920	42.131	1,901,500
2019-02-20	50.510	51.630	50.450	51.200	42.363	4,281,100
2019-02-19	50.600	50.820	50.290	50.570	41.842	4,189,700
2019-02-15	48.600	51.070	48.460	50.640	41.900	6,830,900
2019-02-14	48.330	49.630	48.150	49.100	40.626	4,485,600

← NewerPage 32 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.