Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-05-25	50.630	51.440	50.620	50.970	41.737	1,987,300
2018-05-24	50.720	50.890	50.250	50.600	41.434	2,515,400
2018-05-23	51.190	51.430	50.370	50.510	41.360	3,718,300
2018-05-22	52.030	52.280	51.490	51.520	42.187	1,980,400
2018-05-21	52.360	52.580	51.830	52.000	42.580	3,564,000
2018-05-18	51.620	52.650	51.350	51.750	42.376	5,355,000
2018-05-17	53.100	53.900	49.950	51.610	42.261	11,988,700
2018-05-16	54.520	54.630	53.410	53.830	44.079	4,001,100
2018-05-15	54.370	55.500	53.970	54.420	44.562	6,122,300
2018-05-14	53.100	55.470	52.570	53.650	43.931	9,292,700
2018-05-11	52.340	52.590	51.940	52.520	43.006	2,489,500
2018-05-10	51.680	52.390	51.350	52.320	42.842	1,764,900
2018-05-09	51.290	51.920	50.990	51.440	42.122	1,655,800
2018-05-08	52.420	52.730	50.880	51.270	41.982	2,854,300
2018-05-07	52.970	53.020	51.540	52.420	42.924	4,782,000
2018-05-04	50.000	53.280	49.380	53.170	43.538	8,772,500
2018-05-03	48.930	49.120	47.540	48.740	39.911	3,956,000
2018-05-02	49.520	50.060	48.860	48.990	40.116	2,429,600
2018-05-01	49.140	49.640	48.530	49.610	40.623	2,262,100
2018-04-30	50.180	50.180	49.150	49.200	40.287	2,281,500
2018-04-27	50.190	50.280	49.470	49.970	40.918	4,060,600
2018-04-26	50.370	50.590	49.870	50.030	40.967	1,746,600
2018-04-25	49.940	50.820	49.690	50.420	41.286	2,375,900
2018-04-24	49.950	50.590	49.580	49.950	40.902	2,477,700
2018-04-23	49.360	50.030	49.220	49.710	40.705	2,307,700
2018-04-20	51.000	51.020	49.040	49.330	40.394	4,512,600
2018-04-19	51.260	51.990	50.930	50.950	41.720	2,446,800
2018-04-18	51.310	51.850	51.150	51.170	41.901	1,281,300
2018-04-17	51.070	51.600	50.540	51.140	41.876	2,222,100
2018-04-16	50.330	51.160	49.880	50.900	41.680	3,181,000
2018-04-13	50.180	51.350	49.770	50.070	41.000	2,951,200
2018-04-12	51.150	51.250	49.650	50.060	40.992	6,522,500
2018-04-11	51.740	52.340	50.170	51.010	41.770	6,767,600
2018-04-10	53.090	53.210	52.080	52.120	42.679	3,985,500
2018-04-09	52.980	53.270	52.600	52.850	43.276	2,654,300
2018-04-06	52.640	53.310	52.150	52.840	43.268	3,243,100
2018-04-05	53.700	53.870	52.530	52.880	43.301	6,397,700
2018-04-04	51.920	53.890	51.590	53.790	44.046	6,509,000
2018-04-03	51.690	53.010	51.090	52.860	43.284	5,425,400
2018-04-02	51.400	51.510	50.330	50.710	41.524	3,175,200
2018-03-29	51.900	52.080	50.650	51.390	42.081	4,046,100
2018-03-28	52.430	53.430	51.650	51.880	42.482	3,730,200
2018-03-27	52.020	52.800	51.630	52.350	42.867	4,267,400
2018-03-26	49.860	51.760	49.610	51.690	42.326	4,735,100
2018-03-23	50.390	50.950	49.240	49.270	40.345	2,825,800
2018-03-22	50.490	50.940	50.230	50.260	41.155	2,488,200
2018-03-21	50.250	51.220	50.110	50.870	41.655	2,815,200
2018-03-20	50.910	51.000	50.080	50.260	41.155	2,609,300
2018-03-19	50.960	51.260	50.140	50.810	41.606	4,029,900
2018-03-16	51.140	51.700	50.930	50.950	41.720	5,182,600
2018-03-15	51.450	51.780	50.630	51.040	41.794	2,536,900
2018-03-14	51.780	52.120	51.080	51.270	41.982	3,215,900
2018-03-13	52.450	52.700	51.730	51.900	42.498	5,230,500
2018-03-12	52.280	52.840	52.100	52.290	42.818	8,704,400
2018-03-09	52.890	53.200	50.540	52.180	42.728	8,606,600
2018-03-08	52.000	52.750	52.000	52.660	43.121	2,106,100
2018-03-07	52.890	53.070	51.800	52.110	42.523	3,806,000
2018-03-06	53.460	53.750	52.070	53.230	43.437	3,460,600
2018-03-05	53.100	53.800	53.000	53.410	43.584	2,390,300
2018-03-02	51.900	53.440	51.770	53.320	43.510	3,411,000

← NewerPage 36 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.