Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-05	54.240	54.570	53.720	54.260	43.361	3,719,600
2016-04-04	55.300	55.650	54.720	54.820	43.808	2,968,600
2016-04-01	54.600	55.400	54.290	55.170	44.088	4,106,800
2016-03-31	54.690	55.380	54.690	55.090	44.024	4,502,500
2016-03-30	55.130	55.160	54.060	54.610	43.641	4,020,100
2016-03-29	54.220	55.030	54.020	54.900	43.872	3,216,100
2016-03-28	54.250	55.000	54.000	54.610	43.641	2,986,700
2016-03-24	53.000	54.180	52.750	54.060	43.201	3,003,700
2016-03-23	53.850	53.940	53.280	53.500	42.754	2,674,100
2016-03-22	53.760	54.290	53.300	53.860	43.041	2,903,500
2016-03-21	54.620	54.770	53.430	54.020	43.169	4,512,800
2016-03-18	54.490	54.780	54.050	54.710	43.721	5,924,500
2016-03-17	54.390	54.750	54.010	54.250	43.353	4,781,600
2016-03-16	52.910	54.980	52.910	54.440	43.505	8,553,300
2016-03-15	52.730	53.190	51.830	52.590	42.026	6,543,800
2016-03-14	52.690	53.860	52.680	53.300	42.594	5,128,600
2016-03-11	52.110	53.160	52.080	53.120	42.450	4,393,900
2016-03-10	52.250	52.300	50.990	51.780	41.379	3,730,400
2016-03-09	52.730	53.100	51.590	52.100	41.635	7,024,900
2016-03-08	51.560	52.020	50.970	51.180	40.780	4,530,300
2016-03-07	51.000	52.020	50.890	52.000	41.433	4,103,600
2016-03-04	51.430	51.730	51.010	51.400	40.955	4,298,500
2016-03-03	50.250	51.650	50.190	51.480	41.019	5,959,000
2016-03-02	49.900	50.410	49.420	50.150	39.959	3,757,500
2016-03-01	48.670	50.280	48.550	50.250	40.039	6,543,700
2016-02-29	48.300	48.820	47.880	48.380	38.549	7,813,500
2016-02-26	48.030	48.810	47.750	48.300	38.485	3,897,900
2016-02-25	47.950	48.240	47.150	47.640	37.959	3,584,300
2016-02-24	46.260	47.700	45.780	47.480	37.832	4,243,800
2016-02-23	46.770	47.550	46.370	46.960	37.417	4,322,300
2016-02-22	45.470	46.980	45.410	46.870	37.346	5,144,600
2016-02-19	45.480	45.870	44.900	45.090	35.927	5,359,700
2016-02-18	46.490	46.640	45.410	45.790	36.485	4,419,300
2016-02-17	45.280	46.760	45.250	46.560	37.099	5,567,500
2016-02-16	43.780	45.620	43.540	44.920	35.792	6,002,000
2016-02-12	43.610	44.040	42.520	43.180	34.405	6,762,700
2016-02-11	42.120	43.930	41.900	43.570	34.716	7,652,900
2016-02-10	41.470	43.620	41.360	42.880	34.166	7,266,900
2016-02-09	43.300	44.190	42.590	42.650	33.983	7,335,800
2016-02-08	45.650	45.780	43.350	44.360	35.346	7,405,900
2016-02-05	48.220	48.540	46.050	46.250	36.852	6,104,800
2016-02-04	49.800	50.320	47.850	48.410	38.573	8,107,700
2016-02-03	47.040	48.460	46.660	48.260	38.453	5,454,000
2016-02-02	47.360	47.650	46.530	46.630	37.154	2,999,400
2016-02-01	47.160	48.230	46.780	47.910	38.174	2,778,600
2016-01-29	46.620	47.800	46.480	47.500	37.848	3,705,900
2016-01-28	47.760	47.940	45.770	46.290	36.883	4,273,900
2016-01-27	47.350	48.410	47.000	47.340	37.720	3,955,200
2016-01-26	46.700	47.710	46.430	47.510	37.856	3,746,000
2016-01-25	46.650	46.940	45.840	46.290	36.883	4,575,700
2016-01-22	46.500	47.300	46.060	46.940	37.401	4,554,400
2016-01-21	44.020	46.460	43.860	45.770	36.469	7,068,900
2016-01-20	44.640	44.700	42.180	44.020	35.075	7,172,400
2016-01-19	46.300	46.740	44.920	45.390	36.166	4,918,600
2016-01-15	45.560	46.350	45.080	45.880	36.557	4,856,600
2016-01-14	45.040	47.330	44.860	46.730	37.234	6,171,000
2016-01-13	47.060	47.230	44.910	44.940	35.808	5,601,500
2016-01-12	47.040	47.560	46.420	47.020	37.465	3,884,900
2016-01-11	46.690	47.070	45.670	46.780	37.274	6,583,700
2016-01-08	45.520	47.130	45.520	46.460	37.019	6,530,900

← NewerPage 45 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.