Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-01	55.890	57.290	55.510	57.110	46.456	5,410,500
2017-11-30	56.530	56.840	55.610	56.060	45.602	6,163,500
2017-11-29	54.790	56.750	54.560	56.540	45.993	7,724,100
2017-11-28	55.870	55.870	54.410	54.760	44.545	7,858,600
2017-11-27	56.730	56.750	55.490	55.960	45.521	6,221,700
2017-11-24	56.500	56.960	56.210	56.540	45.993	3,207,800
2017-11-22	56.640	57.220	55.860	56.240	45.749	6,799,800
2017-11-21	55.890	56.870	55.780	56.740	46.155	14,975,100
2017-11-20	56.640	57.290	55.860	55.930	45.497	10,854,900
2017-11-17	56.300	57.250	55.160	56.740	46.155	29,535,500
2017-11-16	55.670	57.600	55.650	56.400	45.879	29,783,800
2017-11-15	56.330	56.750	55.630	56.040	45.586	29,475,700
2017-11-14	55.920	56.750	54.700	56.410	45.887	23,062,500
2017-11-13	56.580	56.740	55.320	55.920	45.488	21,413,800
2017-11-10	58.510	58.900	56.480	56.740	46.155	17,567,300
2017-11-09	56.800	58.700	56.670	58.080	47.245	12,348,700
2017-11-08	57.370	57.840	56.600	57.250	46.570	12,565,600
2017-11-07	57.170	59.250	57.130	57.610	46.863	15,637,200
2017-11-06	55.200	57.250	54.620	56.960	46.334	10,498,200
2017-11-03	53.960	56.200	52.750	55.400	45.065	15,150,100
2017-11-02	56.070	56.070	54.000	54.460	44.301	12,759,700
2017-11-01	56.210	56.710	55.740	56.190	45.708	7,009,100
2017-10-31	56.190	56.450	55.800	56.120	45.651	5,025,200
2017-10-30	56.510	57.240	56.120	56.120	45.651	4,882,200
2017-10-27	57.070	57.180	55.510	56.750	46.164	4,937,000
2017-10-26	57.090	58.010	56.760	57.040	46.399	6,161,200
2017-10-25	56.950	57.460	56.550	57.230	46.554	2,564,000
2017-10-24	57.650	58.110	56.900	56.940	46.318	4,457,100
2017-10-23	58.820	58.820	57.840	57.950	47.140	3,632,400
2017-10-20	58.350	59.270	58.210	58.920	47.929	7,969,000
2017-10-19	56.850	57.890	56.700	57.830	47.042	1,966,800
2017-10-18	56.710	57.840	56.510	56.960	46.334	3,243,000
2017-10-17	56.740	56.940	56.350	56.660	46.090	2,288,600
2017-10-16	56.990	57.600	56.580	56.900	46.286	2,987,600
2017-10-13	56.440	57.320	56.220	57.000	46.367	2,700,000
2017-10-12	56.600	57.270	56.370	56.510	45.968	3,856,900
2017-10-11	57.330	57.390	56.360	57.100	46.448	4,973,400
2017-10-10	58.320	58.510	57.120	57.390	46.684	2,848,200
2017-10-09	58.350	58.490	57.840	57.920	47.115	1,262,500
2017-10-06	58.780	58.880	57.930	58.300	47.424	2,351,600
2017-10-05	59.910	60.280	58.510	58.900	47.912	3,967,300
2017-10-04	58.810	60.140	58.660	59.970	48.783	4,218,000
2017-10-03	58.440	59.040	58.150	58.890	47.904	3,557,900
2017-10-02	58.370	58.710	57.600	58.550	47.628	3,511,800
2017-09-29	57.060	58.100	56.910	58.000	47.180	5,982,400
2017-09-28	57.970	58.200	56.920	56.920	46.302	3,646,600
2017-09-27	58.050	58.660	57.470	58.210	47.351	4,550,400
2017-09-26	60.000	60.210	57.990	58.000	47.180	3,754,800
2017-09-25	59.400	60.740	59.260	60.100	48.889	4,654,900
2017-09-22	58.730	59.260	58.280	59.230	48.181	1,988,800
2017-09-21	59.000	59.150	58.550	58.790	47.823	1,581,800
2017-09-20	58.910	59.390	58.670	59.050	48.034	1,793,700
2017-09-19	57.830	58.990	57.440	58.850	47.872	4,056,800
2017-09-18	58.340	58.810	57.450	57.720	46.953	2,822,900
2017-09-15	57.890	58.830	57.890	58.230	47.367	4,953,000
2017-09-14	60.080	60.160	57.590	58.150	47.302	5,421,800
2017-09-13	59.000	60.600	59.000	60.510	49.222	3,588,600
2017-09-12	58.060	59.450	57.630	58.820	47.847	3,633,800
2017-09-11	59.790	59.920	57.920	58.000	47.180	5,047,200
2017-09-08	60.240	60.390	58.680	59.420	48.335	5,201,400

← NewerPage 38 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.