Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-11-14	57.320	57.620	56.610	56.960	46.963	1,723,800
2018-11-13	57.070	57.770	56.860	56.970	46.971	1,211,300
2018-11-12	57.620	57.950	57.110	57.130	47.103	1,798,700
2018-11-09	57.950	58.380	57.140	57.550	47.449	1,836,200
2018-11-08	57.810	58.480	57.460	57.920	47.754	1,570,200
2018-11-07	58.080	58.080	56.500	57.810	47.664	1,947,300
2018-11-06	57.180	58.020	56.700	57.790	47.647	1,604,400
2018-11-05	56.490	57.710	56.160	57.300	47.243	2,643,600
2018-11-02	57.360	59.560	55.750	56.170	46.312	4,739,600
2018-11-01	57.520	59.160	57.420	58.490	48.224	4,528,600
2018-10-31	56.660	57.940	56.400	57.350	47.284	2,610,500
2018-10-30	54.350	56.270	54.060	56.240	46.369	2,670,900
2018-10-29	54.370	55.250	53.340	54.130	44.630	2,760,900
2018-10-26	53.910	54.750	53.310	53.830	44.382	3,053,700
2018-10-25	53.860	55.070	53.280	54.680	45.083	3,905,200
2018-10-24	56.120	56.370	53.160	53.280	43.929	6,433,500
2018-10-23	56.020	56.570	55.380	56.260	46.386	1,708,500
2018-10-22	57.040	57.380	56.090	56.800	46.831	2,145,000
2018-10-19	56.450	57.410	56.200	57.200	47.161	2,503,700
2018-10-18	55.870	56.940	55.860	56.170	46.312	2,763,300
2018-10-17	55.120	56.160	54.970	55.860	46.056	2,680,800
2018-10-16	54.620	55.290	54.170	55.050	45.388	5,031,600
2018-10-15	53.940	54.930	53.940	54.360	44.819	1,717,700
2018-10-12	54.380	54.780	53.670	54.320	44.786	2,642,000
2018-10-11	55.550	55.660	53.690	53.820	44.374	3,846,200
2018-10-10	57.440	57.440	55.440	55.530	45.784	3,121,600
2018-10-09	57.000	58.530	56.670	57.380	47.309	4,638,100
2018-10-08	55.080	57.490	54.670	57.050	47.037	6,315,900
2018-10-05	56.280	56.550	55.190	55.320	45.611	2,042,600
2018-10-04	55.770	56.340	55.540	56.020	46.188	3,498,500
2018-10-03	56.640	56.640	55.650	55.910	46.097	4,171,400
2018-10-02	55.810	56.610	55.750	56.510	46.592	3,806,500
2018-10-01	57.510	57.530	55.470	55.760	45.973	3,608,800
2018-09-28	56.410	57.580	56.110	57.450	47.367	2,744,500
2018-09-27	56.440	56.740	55.900	56.550	46.625	2,364,500
2018-09-26	56.770	57.190	56.230	56.500	46.584	4,972,100
2018-09-25	56.700	56.800	56.370	56.550	46.625	3,346,500
2018-09-24	56.740	57.040	56.130	56.580	46.650	3,679,300
2018-09-21	56.490	56.940	56.290	56.740	46.781	6,121,100
2018-09-20	56.010	56.870	55.940	56.700	46.749	2,436,200
2018-09-19	55.770	56.380	55.470	55.970	46.147	5,072,100
2018-09-18	56.190	56.330	55.390	55.670	45.899	2,459,500
2018-09-17	55.900	56.590	55.390	56.280	46.402	3,617,100
2018-09-14	56.210	56.530	55.410	55.850	46.048	3,179,600
2018-09-13	55.400	56.720	55.350	56.210	46.345	3,297,300
2018-09-12	55.260	55.670	54.800	55.140	45.462	4,065,200
2018-09-11	54.680	55.840	54.680	55.400	45.677	4,247,400
2018-09-10	56.230	56.250	53.870	55.200	45.512	11,239,800
2018-09-07	54.850	57.150	54.510	56.060	46.221	6,751,700
2018-09-06	51.500	55.660	51.500	54.620	44.885	9,002,800
2018-09-05	53.290	53.710	52.580	52.950	43.513	3,906,100
2018-09-04	52.840	52.890	52.240	52.590	43.217	1,984,300
2018-08-31	52.850	53.250	52.760	53.020	43.570	1,708,100
2018-08-30	53.700	53.780	52.710	53.010	43.562	1,839,800
2018-08-29	53.540	54.120	53.120	53.890	44.285	1,665,400
2018-08-28	53.640	53.870	53.260	53.390	43.874	1,247,800
2018-08-27	53.330	53.760	53.260	53.660	44.096	2,139,000
2018-08-24	52.940	53.440	52.900	53.100	43.636	1,149,500
2018-08-23	53.280	53.440	52.690	52.880	43.455	1,729,000
2018-08-22	54.000	54.000	53.300	53.380	43.866	1,389,300

← NewerPage 34 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.