Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-08-21	53.700	54.290	53.530	53.970	44.351	2,038,200
2018-08-20	53.450	53.710	53.200	53.560	44.014	1,074,700
2018-08-17	52.970	53.560	52.900	53.220	43.735	1,525,900
2018-08-16	53.000	53.440	52.790	52.980	43.537	1,432,000
2018-08-15	52.240	52.890	51.870	52.800	43.390	2,286,100
2018-08-14	52.490	52.780	52.280	52.570	43.201	1,103,900
2018-08-13	52.580	52.890	52.080	52.210	42.905	1,734,900
2018-08-10	53.210	53.320	52.420	52.520	43.159	2,406,400
2018-08-09	53.300	54.790	53.130	53.570	44.022	4,561,500
2018-08-08	53.150	53.500	53.010	53.160	43.685	1,969,800
2018-08-07	52.950	53.800	52.700	53.220	43.735	3,220,700
2018-08-06	52.910	52.990	52.300	52.850	43.431	3,676,000
2018-08-03	52.200	53.190	51.210	53.160	43.685	8,242,700
2018-08-02	52.450	52.960	51.620	52.720	43.324	5,450,500
2018-08-01	52.680	53.000	52.010	52.550	43.184	4,070,600
2018-07-31	51.400	52.970	51.010	52.670	43.283	10,900,200
2018-07-30	53.290	53.450	50.910	51.280	42.140	15,733,900
2018-07-27	57.800	57.870	53.210	54.010	44.384	15,397,800
2018-07-26	57.550	58.520	57.530	57.530	47.277	1,492,700
2018-07-25	56.800	57.330	56.510	57.310	47.096	2,324,500
2018-07-24	57.350	57.440	56.290	56.660	46.562	2,123,300
2018-07-23	57.250	57.350	56.800	56.870	46.734	1,256,900
2018-07-20	57.340	57.370	56.460	57.230	47.030	2,313,400
2018-07-19	58.210	58.370	57.420	57.440	47.203	1,645,700
2018-07-18	58.020	58.560	57.880	58.220	47.844	2,103,000
2018-07-17	58.400	58.810	57.630	58.020	47.679	1,850,900
2018-07-16	59.010	59.070	58.420	58.830	48.345	2,507,100
2018-07-13	58.900	59.060	58.590	59.010	48.493	1,143,900
2018-07-12	59.450	59.520	59.010	59.120	48.583	1,718,500
2018-07-11	58.390	59.590	57.990	59.300	48.731	4,434,200
2018-07-10	58.580	58.940	57.900	58.740	48.271	2,454,300
2018-07-09	58.200	58.410	57.340	58.370	47.967	2,437,100
2018-07-06	57.060	58.250	57.000	58.150	47.786	2,642,000
2018-07-05	55.980	56.960	55.860	56.900	46.759	2,020,000
2018-07-03	56.080	56.350	55.510	55.640	45.723	888,100
2018-07-02	55.970	56.290	55.500	55.980	46.003	1,766,700
2018-06-29	56.120	56.750	55.800	56.220	46.200	2,435,400
2018-06-28	56.000	56.260	55.110	56.130	46.126	2,239,000
2018-06-27	56.140	56.590	55.640	55.710	45.781	2,490,400
2018-06-26	56.110	56.270	55.390	55.860	45.904	2,412,900
2018-06-25	56.630	56.970	55.620	56.240	46.216	3,253,700
2018-06-22	56.780	56.990	56.370	56.700	46.594	5,465,000
2018-06-21	57.870	58.170	56.240	56.400	46.348	3,639,100
2018-06-20	57.000	58.500	57.000	58.200	47.827	4,075,200
2018-06-19	55.710	56.740	55.550	56.460	46.397	3,480,400
2018-06-18	56.000	56.950	55.940	56.310	46.274	4,023,700
2018-06-15	55.160	56.350	55.160	56.110	46.110	4,680,700
2018-06-14	54.590	55.340	54.580	55.120	45.296	2,948,800
2018-06-13	54.100	55.020	53.550	54.260	44.589	6,966,000
2018-06-12	52.220	52.460	51.950	52.380	43.044	1,987,300
2018-06-11	51.070	52.350	51.050	51.990	42.724	4,556,600
2018-06-08	51.000	51.430	50.940	51.130	42.017	1,985,100
2018-06-07	50.750	51.600	50.550	51.010	41.919	4,457,600
2018-06-06	50.390	50.800	49.790	50.640	41.467	4,369,200
2018-06-05	50.300	50.430	49.880	50.230	41.131	2,243,600
2018-06-04	50.100	50.180	49.950	50.110	41.033	2,444,400
2018-06-01	50.500	50.560	49.870	49.980	40.926	2,107,900
2018-05-31	51.000	51.100	49.860	50.370	41.246	5,211,500
2018-05-30	50.660	51.510	50.300	51.230	41.950	3,598,500
2018-05-29	50.680	50.970	50.060	50.270	41.164	3,026,600

← NewerPage 35 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.