Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-07-17	55.290	55.430	54.090	54.700	43.304	5,474,800
2015-07-16	55.830	55.910	55.350	55.450	43.898	2,801,900
2015-07-15	55.390	55.800	55.060	55.370	43.834	3,127,000
2015-07-14	55.440	55.890	55.180	55.400	43.858	3,202,900
2015-07-13	55.450	55.750	55.300	55.540	43.969	4,667,500
2015-07-10	54.870	55.190	54.460	54.850	43.423	4,127,800
2015-07-09	54.740	54.940	54.020	54.250	42.948	6,978,100
2015-07-08	55.020	55.250	54.080	54.280	42.972	5,715,600
2015-07-07	54.870	55.630	54.180	55.580	44.001	5,679,400
2015-07-06	54.900	55.160	54.610	54.890	43.454	4,243,900
2015-07-02	56.090	56.390	55.330	55.520	43.953	2,634,600
2015-07-01	55.890	56.120	55.440	55.930	44.278	3,570,200
2015-06-30	57.740	57.740	55.280	55.500	43.937	4,208,500
2015-06-29	56.590	56.840	55.210	55.330	43.803	4,763,400
2015-06-26	57.410	57.670	56.810	57.000	45.125	4,212,100
2015-06-25	56.880	57.550	56.700	57.130	45.228	5,513,700
2015-06-24	57.970	58.020	56.760	56.770	44.943	4,560,900
2015-06-23	58.590	58.610	57.870	58.090	45.988	2,756,700
2015-06-22	58.270	58.550	58.130	58.340	46.186	2,237,400
2015-06-19	58.330	58.700	58.000	58.060	45.964	4,050,800
2015-06-18	58.080	58.750	58.080	58.510	46.320	3,087,400
2015-06-17	57.710	58.400	57.460	58.000	45.917	4,115,900
2015-06-16	58.130	58.230	57.590	57.690	45.671	3,490,400
2015-06-15	58.150	58.450	57.910	58.140	46.027	3,556,600
2015-06-12	58.650	58.880	58.260	58.490	46.304	3,563,700
2015-06-11	59.500	59.870	58.280	58.770	46.526	5,637,000
2015-06-10	60.010	60.620	59.340	59.490	47.096	5,299,100
2015-06-09	60.220	60.340	59.130	59.850	47.381	2,964,800
2015-06-08	60.900	60.970	60.260	60.280	47.722	2,916,100
2015-06-05	61.500	61.930	61.140	61.330	48.434	2,918,200
2015-06-04	61.880	62.460	61.550	61.740	48.758	3,387,100
2015-06-03	62.030	62.510	61.620	62.220	49.137	4,915,500
2015-06-02	61.500	62.100	61.170	61.650	48.687	2,872,300
2015-06-01	61.960	62.390	61.440	61.500	48.568	3,417,700
2015-05-29	61.880	62.080	61.600	61.720	48.742	3,386,100
2015-05-28	62.360	62.970	61.770	62.030	48.987	3,659,700
2015-05-27	60.760	62.920	60.420	62.650	49.476	5,527,000
2015-05-26	61.520	61.920	60.500	60.680	47.921	3,269,000
2015-05-22	61.900	61.960	61.430	61.590	48.639	1,631,600
2015-05-21	60.910	62.050	60.870	61.810	48.813	2,272,400
2015-05-20	60.890	61.430	60.520	61.080	48.237	2,193,000
2015-05-19	60.840	61.090	60.500	60.700	47.936	2,531,000
2015-05-18	59.980	60.950	59.920	60.780	48.000	2,635,900
2015-05-15	59.620	60.000	59.390	59.950	47.344	2,853,700
2015-05-14	60.110	60.260	59.520	59.640	47.099	2,447,700
2015-05-13	59.770	60.140	59.340	59.720	47.163	3,520,400
2015-05-12	59.440	60.200	58.760	59.720	47.163	4,536,000
2015-05-11	60.900	61.150	59.440	59.670	47.123	5,981,200
2015-05-08	63.820	63.950	59.680	60.820	48.031	9,050,700
2015-05-07	61.210	61.600	60.890	61.220	48.347	5,040,800
2015-05-06	61.780	61.870	60.780	61.120	48.268	3,345,300
2015-05-05	62.670	62.810	61.640	61.770	48.782	3,475,200
2015-05-04	62.950	63.200	62.500	62.620	49.453	2,656,400
2015-05-01	62.410	62.990	62.000	62.630	49.461	2,614,400
2015-04-30	62.500	63.040	61.790	62.130	49.066	3,382,300
2015-04-29	61.550	63.010	61.460	62.770	49.571	4,079,600
2015-04-28	61.510	61.840	60.870	61.600	48.647	2,932,700
2015-04-27	62.780	63.310	61.650	61.700	48.726	3,589,900
2015-04-24	62.010	62.780	61.720	62.720	49.532	3,816,800
2015-04-23	61.590	62.080	61.320	61.630	48.671	2,640,000

← NewerPage 48 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.