Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-07	45.340	46.390	44.750	45.340	36.127	6,308,500
2016-01-06	45.550	46.870	45.500	46.130	36.756	4,444,300
2016-01-05	46.600	46.760	45.950	46.120	36.748	4,098,300
2016-01-04	46.330	46.890	46.130	46.650	37.170	5,456,300
2015-12-31	46.490	47.520	46.340	47.130	37.553	3,163,600
2015-12-30	47.160	47.460	46.720	46.760	37.258	1,990,200
2015-12-29	47.120	47.410	46.740	47.290	37.680	2,523,400
2015-12-28	47.200	47.520	46.610	46.830	37.314	2,995,600
2015-12-24	47.120	48.020	47.110	47.440	37.800	2,025,700
2015-12-23	46.770	47.380	46.600	47.230	37.632	4,171,600
2015-12-22	45.900	46.930	45.810	46.610	37.138	4,706,700
2015-12-21	45.900	46.180	45.370	45.790	36.485	2,828,900
2015-12-18	46.270	46.490	45.590	45.660	36.381	6,537,500
2015-12-17	47.570	47.720	46.440	46.520	37.067	3,019,500
2015-12-16	47.290	47.790	46.380	47.500	37.848	4,698,600
2015-12-15	46.750	47.270	46.600	46.830	37.314	3,449,700
2015-12-14	46.890	47.250	45.710	46.340	36.923	5,453,800
2015-12-11	47.890	48.050	46.740	46.840	37.322	6,294,200
2015-12-10	48.450	49.050	48.230	48.530	38.668	3,484,900
2015-12-09	49.500	49.520	47.900	48.360	38.533	5,156,500
2015-12-08	50.020	50.330	49.500	49.840	39.593	4,178,900
2015-12-07	49.770	50.570	49.370	50.450	40.077	4,531,100
2015-12-04	49.540	50.240	49.030	50.010	39.728	4,005,300
2015-12-03	50.070	50.460	48.830	49.330	39.187	6,249,900
2015-12-02	50.990	51.090	49.550	50.050	39.759	6,009,800
2015-12-01	50.760	51.260	50.560	51.100	40.593	5,217,000
2015-11-30	50.920	51.000	50.350	50.480	40.101	4,352,500
2015-11-27	50.710	50.920	50.160	50.750	40.315	3,470,500
2015-11-25	50.530	51.090	50.400	50.980	40.498	3,954,500
2015-11-24	50.660	50.860	50.310	50.540	40.149	5,066,900
2015-11-23	51.650	51.840	50.940	50.980	40.498	4,717,800
2015-11-20	51.980	52.180	51.310	51.690	41.062	4,299,600
2015-11-19	51.430	51.800	51.030	51.750	41.110	4,641,100
2015-11-18	50.840	51.430	50.780	51.310	40.760	4,684,500
2015-11-17	51.030	51.510	50.430	50.780	40.339	3,628,100
2015-11-16	49.700	51.030	49.600	50.940	40.466	4,750,600
2015-11-13	50.110	50.600	49.740	49.880	39.624	4,225,100
2015-11-12	49.970	50.620	49.670	50.360	40.006	5,798,800
2015-11-11	49.800	50.540	49.510	50.310	39.966	7,736,200
2015-11-10	48.250	49.820	48.250	49.750	39.521	7,263,100
2015-11-09	48.290	48.830	47.880	48.540	38.560	4,588,700
2015-11-06	47.610	48.750	46.970	48.640	38.639	6,796,100
2015-11-05	48.090	48.470	46.590	47.770	37.948	8,536,400
2015-11-04	49.880	51.000	47.430	47.950	38.091	22,368,600
2015-11-03	47.910	49.080	47.630	48.240	38.322	7,681,200
2015-11-02	46.640	48.170	46.590	47.870	38.028	8,798,600
2015-10-30	46.720	46.840	45.540	46.520	36.955	6,026,100
2015-10-29	45.350	47.200	45.100	46.620	37.035	10,102,500
2015-10-28	44.470	45.550	44.310	45.490	36.137	6,912,400
2015-10-27	44.650	45.220	44.160	44.500	35.351	5,990,300
2015-10-26	44.360	44.550	44.070	44.360	35.239	4,125,300
2015-10-23	43.470	44.570	43.430	44.490	35.343	9,426,200
2015-10-22	43.330	43.950	42.760	43.210	34.326	16,162,100
2015-10-21	44.170	44.380	43.180	43.180	34.302	5,819,700
2015-10-20	42.860	44.390	42.800	43.950	34.914	6,700,400
2015-10-19	42.940	43.090	42.700	42.920	34.095	4,077,800
2015-10-16	43.240	43.320	42.730	43.180	34.302	3,753,800
2015-10-15	42.580	43.170	42.190	43.160	34.286	3,544,600
2015-10-14	42.440	42.850	42.180	42.430	33.706	3,073,200
2015-10-13	42.440	42.950	41.970	42.340	33.635	3,407,300

← NewerPage 46 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.