Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-01	53.050	53.160	51.650	52.110	42.523	2,594,600
2018-02-28	54.190	54.440	52.950	52.970	43.225	3,082,300
2018-02-27	55.600	56.080	54.130	54.150	44.188	2,437,000
2018-02-26	55.250	55.820	54.730	55.680	45.436	1,982,100
2018-02-23	54.690	55.200	54.240	55.120	44.979	2,855,600
2018-02-22	55.740	56.060	54.190	54.320	44.326	2,833,200
2018-02-21	55.850	56.240	55.320	55.380	45.191	2,638,100
2018-02-20	55.210	56.760	55.100	56.250	45.901	3,267,500
2018-02-16	57.000	57.480	55.020	55.390	45.199	5,503,900
2018-02-15	56.070	57.070	55.440	56.740	46.301	5,333,700
2018-02-14	54.270	56.100	54.060	55.850	45.575	4,108,200
2018-02-13	53.030	54.700	52.980	54.670	44.612	4,698,700
2018-02-12	53.190	53.590	52.720	53.160	43.380	4,591,400
2018-02-09	52.080	53.240	50.630	52.760	43.053	4,509,500
2018-02-08	53.550	53.970	51.740	51.800	42.270	4,790,100
2018-02-07	53.910	54.900	53.300	53.440	43.608	4,062,200
2018-02-06	53.100	54.820	52.880	53.810	43.910	4,368,500
2018-02-05	55.250	56.180	53.990	54.080	44.130	4,686,600
2018-02-02	59.080	59.090	55.290	55.400	45.208	7,625,900
2018-02-01	57.660	59.590	57.660	58.930	48.088	3,933,300
2018-01-31	58.500	59.130	57.150	57.610	47.011	4,435,100
2018-01-30	58.540	59.290	58.360	58.400	47.656	2,663,100
2018-01-29	59.310	59.530	58.590	58.730	47.925	4,499,700
2018-01-26	59.590	60.070	59.410	60.000	48.961	2,829,300
2018-01-25	59.290	60.100	58.470	59.270	48.366	4,618,600
2018-01-24	57.760	59.280	57.610	59.230	48.333	3,909,400
2018-01-23	58.050	58.530	57.160	57.520	46.938	4,838,900
2018-01-22	57.180	58.260	56.560	58.250	47.533	6,673,900
2018-01-19	59.990	60.190	57.670	57.750	47.125	6,221,100
2018-01-18	59.280	61.590	59.020	60.000	48.961	7,368,900
2018-01-17	59.530	61.000	58.030	58.900	48.064	5,879,400
2018-01-16	59.190	60.200	58.450	59.430	48.496	5,830,900
2018-01-12	57.780	59.450	57.260	58.830	48.007	6,280,300
2018-01-11	56.850	57.890	56.830	57.780	47.150	3,483,100
2018-01-10	56.240	57.250	55.680	56.660	46.236	3,773,400
2018-01-09	56.640	56.860	55.870	55.990	45.689	5,276,600
2018-01-08	57.580	57.640	56.430	56.760	46.317	3,633,100
2018-01-05	58.260	58.290	57.390	57.580	46.987	3,169,300
2018-01-04	59.430	59.500	57.420	58.000	47.329	6,646,500
2018-01-03	59.200	59.410	58.760	59.200	48.309	2,966,100
2018-01-02	58.190	59.550	58.190	59.170	48.284	3,177,600
2017-12-29	59.290	59.440	58.870	59.000	48.145	2,335,000
2017-12-28	59.310	59.590	58.940	59.260	48.357	2,136,800
2017-12-27	60.350	60.380	58.970	59.290	48.382	3,696,300
2017-12-26	59.870	60.420	59.870	60.190	49.116	1,647,800
2017-12-22	60.360	60.660	59.960	60.170	49.100	2,404,500
2017-12-21	60.050	60.770	59.770	60.530	49.394	5,008,500
2017-12-20	59.850	60.470	58.840	60.080	49.027	5,498,500
2017-12-19	59.050	60.010	59.000	59.460	48.521	3,018,800
2017-12-18	59.090	59.570	58.580	59.000	48.145	3,653,000
2017-12-15	58.480	59.120	58.200	58.900	48.064	4,760,000
2017-12-14	58.000	58.570	57.510	58.130	47.435	4,458,600
2017-12-13	57.890	58.150	57.130	57.170	46.652	3,145,200
2017-12-12	57.840	58.140	57.180	57.970	47.305	3,253,400
2017-12-11	57.870	57.900	56.910	57.680	47.068	4,317,100
2017-12-08	57.150	57.700	56.580	57.470	46.897	2,519,800
2017-12-07	57.290	58.100	57.040	57.200	46.530	2,964,500
2017-12-06	58.350	58.620	57.310	57.430	46.717	2,798,000
2017-12-05	60.160	60.290	58.080	58.100	47.262	4,501,100
2017-12-04	57.570	60.140	57.510	60.100	48.889	6,750,900

← NewerPage 37 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.