Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-12-19	64.850	64.880	64.040	64.340	51.893	3,443,500
2016-12-16	64.250	65.090	64.080	64.540	52.055	7,637,600
2016-12-15	63.720	64.600	63.400	64.030	51.643	3,899,900
2016-12-14	63.150	64.550	63.150	63.640	51.329	5,244,400
2016-12-13	62.450	63.440	62.220	63.060	50.861	4,681,900
2016-12-12	62.040	64.230	59.320	62.180	50.151	18,385,400
2016-12-09	63.530	64.040	62.150	62.560	50.458	5,665,900
2016-12-08	63.650	63.900	63.200	63.580	51.281	4,220,800
2016-12-07	60.930	63.650	60.660	63.440	51.168	4,828,500
2016-12-06	61.000	61.350	60.960	61.150	49.175	4,390,200
2016-12-05	60.410	61.310	60.090	60.990	49.047	3,621,900
2016-12-02	60.570	60.880	59.870	60.180	48.395	4,842,600
2016-12-01	60.740	61.200	60.270	60.570	48.709	3,900,700
2016-11-30	60.970	61.330	60.440	60.720	48.830	3,763,900
2016-11-29	60.480	61.260	60.330	61.000	49.055	3,811,400
2016-11-28	60.710	61.110	60.440	60.490	48.645	2,527,000
2016-11-25	59.900	60.930	59.850	60.920	48.990	1,191,400
2016-11-23	60.290	60.420	59.750	60.010	48.259	3,703,600
2016-11-22	60.320	61.340	60.140	60.930	48.998	5,325,100
2016-11-21	60.080	60.700	59.970	60.290	48.484	5,571,500
2016-11-18	59.950	60.520	59.920	60.000	48.251	5,428,300
2016-11-17	59.330	60.140	59.200	60.070	48.307	3,630,900
2016-11-16	59.000	59.580	58.850	59.380	47.752	3,754,200
2016-11-15	58.850	59.470	58.540	59.210	47.615	5,003,700
2016-11-14	57.890	59.080	57.660	58.860	47.334	5,251,100
2016-11-11	56.950	58.040	56.950	57.740	46.433	7,195,900
2016-11-10	57.430	57.950	57.060	57.150	45.959	4,305,600
2016-11-09	56.400	57.740	56.250	57.420	46.176	5,032,400
2016-11-08	57.500	58.430	57.420	57.730	46.425	4,962,500
2016-11-07	57.710	59.720	57.340	57.620	46.337	5,486,000
2016-11-04	57.440	57.600	56.430	57.010	45.846	7,193,400
2016-11-03	55.390	56.370	55.250	55.500	44.632	5,024,800
2016-11-02	55.920	56.060	55.030	55.150	44.350	4,722,100
2016-11-01	56.490	56.620	55.300	55.830	44.897	4,337,600
2016-10-31	56.680	57.120	56.480	56.620	45.532	2,901,000
2016-10-28	56.350	57.230	56.350	56.540	45.468	3,067,700
2016-10-27	57.130	57.290	55.960	56.410	45.364	5,563,300
2016-10-26	55.890	57.030	55.650	56.780	45.661	4,272,600
2016-10-25	56.380	56.760	55.910	55.990	45.026	4,292,300
2016-10-24	58.000	58.190	56.320	56.350	45.315	5,624,100
2016-10-21	56.360	58.350	56.360	57.660	46.369	10,802,100
2016-10-20	55.400	57.000	55.270	56.490	45.428	6,348,700
2016-10-19	55.330	57.430	55.040	55.530	44.656	4,288,500
2016-10-18	56.130	56.290	55.060	55.100	44.310	3,747,600
2016-10-17	55.050	55.610	54.930	55.390	44.543	3,586,000
2016-10-14	55.630	56.000	55.030	55.110	44.318	2,916,600
2016-10-13	54.710	55.420	54.370	55.240	44.423	2,529,600
2016-10-12	55.500	55.560	54.900	55.150	44.350	3,792,900
2016-10-11	55.650	55.820	54.960	55.450	44.592	4,396,700
2016-10-10	55.410	56.110	55.390	55.730	44.817	2,728,000
2016-10-07	56.570	56.790	54.910	55.220	44.407	4,099,200
2016-10-06	56.240	56.610	55.670	56.210	45.203	3,971,500
2016-10-05	56.060	56.850	55.610	56.410	45.364	5,608,800
2016-10-04	55.500	56.400	55.290	55.550	44.672	5,893,300
2016-10-03	54.390	55.030	54.350	54.930	44.173	3,130,000
2016-09-30	54.820	54.960	54.110	54.740	44.021	8,244,000
2016-09-29	54.020	55.920	53.570	54.570	43.884	12,488,800
2016-09-28	52.090	54.420	51.540	54.150	43.546	11,189,700
2016-09-27	51.070	52.090	50.840	52.050	41.857	4,383,800
2016-09-26	51.600	51.610	50.760	51.130	41.118	4,567,800

← NewerPage 42 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.