Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-12	43.080	43.270	42.400	42.620	33.857	3,177,200
2015-10-09	43.730	44.130	42.960	43.130	34.262	6,337,900
2015-10-08	42.440	44.110	42.300	43.860	34.842	8,537,500
2015-10-07	41.810	42.450	41.370	42.410	33.690	7,958,100
2015-10-06	41.550	42.010	41.290	41.340	32.840	5,090,200
2015-10-05	40.500	41.840	40.500	41.640	33.079	7,506,700
2015-10-02	38.910	40.470	38.760	40.300	32.014	12,399,400
2015-10-01	39.900	40.180	39.340	39.470	31.355	7,932,700
2015-09-30	39.360	40.050	39.200	39.900	31.696	8,439,000
2015-09-29	38.660	39.610	38.510	38.970	30.958	8,279,700
2015-09-28	40.540	40.790	38.580	38.670	30.719	8,789,900
2015-09-25	41.180	41.300	40.440	40.770	32.387	6,323,600
2015-09-24	41.370	41.370	40.160	40.890	32.483	6,926,200
2015-09-23	42.640	42.730	41.530	41.670	33.102	3,909,100
2015-09-22	42.360	43.050	42.220	42.580	33.825	4,843,600
2015-09-21	42.930	43.180	42.470	42.880	34.064	3,576,600
2015-09-18	42.670	43.440	42.630	42.710	33.929	9,288,500
2015-09-17	43.860	44.100	43.280	43.420	34.493	4,437,800
2015-09-16	43.640	44.110	43.430	43.580	34.620	4,813,200
2015-09-15	43.500	43.840	43.140	43.760	34.763	5,084,500
2015-09-14	43.920	44.000	42.990	43.280	34.381	4,259,400
2015-09-11	44.160	44.530	43.430	43.930	34.898	5,837,400
2015-09-10	44.270	44.280	42.700	43.940	34.906	8,040,100
2015-09-09	44.350	44.400	43.290	43.510	34.564	6,196,600
2015-09-08	43.630	43.920	43.070	43.670	34.691	5,121,500
2015-09-04	43.320	43.580	42.520	42.920	33.978	5,029,000
2015-09-03	44.480	44.620	43.620	43.810	34.683	4,237,200
2015-09-02	44.380	44.580	43.460	44.290	35.063	5,180,300
2015-09-01	44.260	44.870	43.500	43.790	34.667	5,504,900
2015-08-31	45.420	45.490	44.780	45.240	35.815	5,119,000
2015-08-28	45.200	45.930	45.170	45.790	36.250	5,010,500
2015-08-27	44.830	45.690	44.420	45.260	35.831	5,580,200
2015-08-26	44.390	44.450	43.410	44.350	35.110	8,199,500
2015-08-25	45.260	45.360	43.270	43.270	34.255	10,690,200
2015-08-24	42.350	45.600	40.750	43.950	34.794	8,225,300
2015-08-21	45.550	46.110	45.090	45.090	35.696	7,892,000
2015-08-20	47.980	47.980	46.000	46.030	36.440	9,558,300
2015-08-19	48.940	49.090	48.370	48.520	38.412	3,476,100
2015-08-18	49.530	49.740	48.970	49.350	39.069	3,928,800
2015-08-17	49.200	50.040	48.940	50.030	39.607	2,918,900
2015-08-14	49.940	50.000	49.030	49.220	38.966	4,332,800
2015-08-13	50.070	50.500	49.660	50.050	39.623	4,970,900
2015-08-12	50.070	50.330	49.650	50.170	39.718	3,193,000
2015-08-11	50.780	51.290	50.000	50.290	39.813	3,741,200
2015-08-10	50.510	51.610	50.470	51.180	40.517	4,451,800
2015-08-07	52.280	52.490	49.420	50.340	39.852	9,149,400
2015-08-06	50.000	52.370	47.830	52.240	41.357	20,152,100
2015-08-05	52.010	52.890	50.020	50.420	39.916	12,661,600
2015-08-04	53.170	53.570	52.570	52.860	41.847	3,991,200
2015-08-03	53.560	53.610	52.790	53.030	41.982	3,180,100
2015-07-31	53.520	54.020	53.250	53.470	42.330	3,994,800
2015-07-30	52.460	53.370	52.330	53.200	42.117	3,375,800
2015-07-29	52.790	52.980	52.360	52.610	41.649	4,585,600
2015-07-28	52.970	53.240	52.610	52.750	41.760	3,908,500
2015-07-27	52.720	53.270	52.240	52.670	41.697	3,172,700
2015-07-24	53.940	54.010	52.920	53.040	41.990	3,856,600
2015-07-23	54.220	54.310	53.550	53.750	42.552	2,644,800
2015-07-22	53.960	54.370	53.530	54.130	42.853	2,897,300
2015-07-21	53.990	54.410	53.610	54.100	42.829	4,162,800
2015-07-20	54.360	54.380	53.450	54.090	42.821	7,256,600

← NewerPage 47 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.