Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-02-13	48.640	48.790	48.190	48.430	40.071	3,068,400
2019-02-12	48.310	48.760	48.130	48.380	40.030	3,191,800
2019-02-11	49.180	49.610	47.950	48.090	39.790	2,586,100
2019-02-08	48.970	49.560	48.640	49.560	41.006	1,781,700
2019-02-07	49.520	49.580	48.530	49.150	40.667	1,483,100
2019-02-06	49.940	50.190	49.590	49.780	41.188	1,771,200
2019-02-05	49.540	49.990	49.360	49.810	41.213	2,385,100
2019-02-04	49.570	49.790	49.260	49.510	40.965	1,594,300
2019-02-01	49.690	49.780	49.010	49.670	41.097	1,902,300
2019-01-31	49.320	49.970	49.250	49.460	40.923	2,831,000
2019-01-30	50.300	50.640	48.630	49.500	40.956	2,261,200
2019-01-29	49.890	50.610	49.560	50.360	41.668	2,226,500
2019-01-28	48.950	50.340	48.720	50.050	41.412	3,265,700
2019-01-25	49.300	49.500	48.890	49.170	40.683	1,735,300
2019-01-24	48.460	49.090	48.280	48.980	40.526	2,220,100
2019-01-23	48.760	49.430	48.140	48.450	40.088	2,437,300
2019-01-22	49.100	49.220	48.240	48.460	40.096	3,263,500
2019-01-18	49.030	49.730	48.860	49.240	40.741	3,277,300
2019-01-17	48.720	49.130	48.200	48.770	40.352	6,261,500
2019-01-16	47.870	48.230	47.570	47.810	39.558	4,400,600
2019-01-15	47.880	48.280	47.640	47.800	39.550	2,360,900
2019-01-14	47.710	48.370	47.440	47.930	39.657	1,998,300
2019-01-11	47.840	48.320	47.570	47.970	39.691	2,636,100
2019-01-10	47.630	48.100	47.200	47.850	39.591	3,106,100
2019-01-09	48.470	48.490	47.700	47.800	39.550	3,239,600
2019-01-08	48.010	48.670	47.250	48.370	40.022	3,219,900
2019-01-07	47.130	48.280	46.870	47.670	39.442	3,413,800
2019-01-04	46.600	47.350	46.170	47.170	39.029	3,917,700
2019-01-03	45.330	46.690	45.130	46.130	38.168	5,106,600
2019-01-02	43.620	45.750	43.340	45.660	37.779	4,704,600
2018-12-31	43.750	43.840	42.810	43.720	36.174	3,278,900
2018-12-28	43.610	44.100	43.060	43.410	35.918	3,553,600
2018-12-27	42.770	43.370	41.580	43.370	35.884	4,001,900
2018-12-26	42.240	43.370	41.380	43.370	35.884	4,512,900
2018-12-24	42.640	43.420	42.000	42.020	34.768	1,921,300
2018-12-21	44.490	45.410	43.100	43.360	35.876	5,068,200
2018-12-20	45.050	45.330	43.430	44.140	36.522	3,356,500
2018-12-19	46.190	47.000	45.160	45.370	37.539	4,693,900
2018-12-18	47.400	47.500	45.830	46.200	38.226	5,371,800
2018-12-17	47.920	47.990	46.570	46.820	38.739	4,309,100
2018-12-14	47.680	48.480	47.450	48.050	39.757	3,553,900
2018-12-13	49.050	49.370	47.470	47.910	39.641	4,603,600
2018-12-12	48.540	49.400	48.540	48.660	40.261	5,318,000
2018-12-11	50.010	50.680	48.230	48.240	39.914	3,967,700
2018-12-10	50.920	51.110	49.370	49.760	41.172	3,784,700
2018-12-07	51.050	51.570	50.550	51.100	42.131	2,836,100
2018-12-06	51.020	51.350	50.270	51.310	42.305	3,657,800
2018-12-04	53.610	53.910	51.260	51.350	42.338	3,842,300
2018-12-03	54.480	54.840	52.520	53.510	44.118	3,357,900
2018-11-30	55.490	55.490	53.810	54.180	44.671	3,397,100
2018-11-29	54.650	55.750	54.500	55.350	45.635	1,926,500
2018-11-28	54.500	55.370	54.350	55.140	45.462	1,964,300
2018-11-27	53.660	54.130	53.540	54.120	44.621	2,332,800
2018-11-26	54.460	54.480	53.520	53.720	44.292	1,551,100
2018-11-23	53.450	54.450	53.320	53.920	44.456	943,400
2018-11-21	53.390	54.230	53.200	53.730	44.300	3,039,700
2018-11-20	54.090	54.460	52.160	52.880	43.599	4,395,200
2018-11-19	57.320	57.570	54.870	54.970	45.322	5,419,400
2018-11-16	57.120	57.800	56.520	57.490	47.400	1,411,100
2018-11-15	56.640	57.310	55.690	57.300	47.243	1,230,700

← NewerPage 33 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.