Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-09-23	49.730	51.080	49.730	50.910	40.941	4,052,200
2016-09-22	49.950	50.370	49.860	50.070	40.265	3,814,200
2016-09-21	49.860	50.300	48.880	50.080	40.273	7,149,900
2016-09-20	51.900	51.900	49.160	49.970	40.185	8,364,400
2016-09-19	51.740	51.950	50.960	51.080	41.077	3,319,300
2016-09-16	51.980	52.350	51.130	51.790	41.648	6,386,700
2016-09-15	52.070	52.520	51.770	52.240	42.010	2,826,600
2016-09-14	51.830	52.540	51.730	52.140	41.930	2,171,800
2016-09-13	52.460	52.460	51.570	51.840	41.689	4,605,800
2016-09-12	51.630	53.130	51.600	52.760	42.428	4,733,400
2016-09-09	52.900	52.920	51.910	51.910	41.745	5,288,500
2016-09-08	52.480	53.410	52.370	53.360	42.911	4,518,500
2016-09-07	51.480	53.000	51.320	52.620	42.316	5,012,300
2016-09-06	52.230	52.320	51.180	51.750	41.471	4,087,800
2016-09-02	52.290	52.780	52.120	52.220	41.848	1,844,300
2016-09-01	51.150	52.070	51.050	52.040	41.704	4,210,800
2016-08-31	51.030	51.480	50.960	51.030	40.894	2,298,600
2016-08-30	51.420	51.520	51.070	51.270	41.087	2,659,000
2016-08-29	51.460	51.740	51.260	51.460	41.239	2,300,900
2016-08-26	51.730	52.090	51.160	51.440	41.223	3,205,600
2016-08-25	52.250	52.360	51.660	51.690	41.423	3,134,600
2016-08-24	52.680	52.960	52.200	52.380	41.976	2,631,700
2016-08-23	52.880	53.000	52.540	52.800	42.313	4,050,600
2016-08-22	51.770	52.830	51.550	52.680	42.217	4,234,000
2016-08-19	51.380	51.880	51.120	51.850	41.552	3,344,000
2016-08-18	51.740	52.070	51.480	51.530	41.295	2,395,600
2016-08-17	51.620	51.880	51.440	51.750	41.471	4,225,200
2016-08-16	52.190	52.330	51.590	51.590	41.343	4,211,200
2016-08-15	52.450	52.600	52.280	52.280	41.896	2,177,100
2016-08-12	52.650	52.880	52.140	52.350	41.952	2,509,000
2016-08-11	52.200	53.040	52.200	52.920	42.409	2,993,700
2016-08-10	51.990	52.410	51.770	52.050	41.712	2,269,800
2016-08-09	51.900	52.170	51.660	51.850	41.552	2,903,800
2016-08-08	52.310	52.330	51.790	52.010	41.680	3,679,700
2016-08-05	52.010	52.240	51.730	52.170	41.808	2,536,700
2016-08-04	52.000	52.580	51.640	51.830	41.536	3,226,600
2016-08-03	51.910	52.670	51.770	52.090	41.744	3,633,700
2016-08-02	51.990	52.350	51.680	51.910	41.600	4,397,300
2016-08-01	52.250	52.720	52.000	52.100	41.752	4,117,500
2016-07-29	53.090	53.300	51.960	52.220	41.848	8,271,100
2016-07-28	53.900	54.800	53.630	54.210	43.443	6,528,900
2016-07-27	54.610	54.930	54.060	54.100	43.355	3,674,300
2016-07-26	54.410	54.810	53.960	54.440	43.627	3,375,300
2016-07-25	54.910	55.300	54.390	54.420	43.611	3,309,000
2016-07-22	54.200	55.180	54.010	55.150	44.196	4,887,700
2016-07-21	54.630	55.010	53.780	53.950	43.234	4,795,500
2016-07-20	55.210	55.210	54.270	54.530	43.699	2,980,000
2016-07-19	54.600	55.220	54.100	54.980	44.060	4,140,400
2016-07-18	55.900	55.960	54.670	54.690	43.827	6,549,600
2016-07-15	56.910	57.150	55.690	55.850	44.757	6,783,000
2016-07-14	58.050	58.220	57.650	57.940	46.432	2,665,400
2016-07-13	58.010	58.170	57.290	57.510	46.087	2,778,000
2016-07-12	57.720	58.150	57.670	57.940	46.432	2,454,300
2016-07-11	57.250	57.790	57.020	57.530	46.103	3,101,800
2016-07-08	56.550	57.110	56.250	57.080	45.743	3,434,500
2016-07-07	55.270	56.110	55.140	56.110	44.965	3,400,800
2016-07-06	54.460	55.160	54.140	55.090	44.148	3,220,200
2016-07-05	54.580	54.790	54.130	54.670	43.811	2,483,300
2016-07-01	54.440	55.700	54.350	54.860	43.964	3,519,500
2016-06-30	53.280	54.440	52.970	54.440	43.627	4,332,100

← NewerPage 43 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.