Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-01-26	55.700	57.100	55.230	57.060	44.950	5,830,800
2015-01-23	56.800	56.800	55.680	55.880	44.021	4,805,100
2015-01-22	56.350	56.860	55.740	56.730	44.690	7,611,400
2015-01-21	55.140	56.220	55.010	56.190	44.265	6,127,400
2015-01-20	55.480	55.600	54.750	55.470	43.698	8,010,300
2015-01-16	53.810	55.680	53.530	55.560	43.769	10,710,300
2015-01-15	54.680	54.930	53.490	53.550	42.185	4,580,500
2015-01-14	54.850	54.940	53.520	54.470	42.910	7,631,000
2015-01-13	55.420	56.290	55.080	55.600	43.800	7,808,600
2015-01-12	55.040	55.300	54.370	54.850	43.209	5,486,300
2015-01-09	54.000	55.130	53.820	54.560	42.981	8,410,500
2015-01-08	53.730	54.070	53.440	53.740	42.335	5,910,400
2015-01-07	53.600	53.840	52.990	53.110	41.839	5,394,700
2015-01-06	54.250	54.320	52.940	53.190	41.902	5,231,000
2015-01-05	54.510	54.680	54.000	54.260	42.745	4,762,800
2015-01-02	55.750	55.770	54.460	54.790	43.162	4,328,900
2014-12-31	56.000	56.330	55.250	55.340	43.595	3,361,700
2014-12-30	56.390	56.440	55.750	55.830	43.981	3,067,000
2014-12-29	55.770	56.670	55.740	56.450	44.470	4,251,500
2014-12-26	56.020	56.140	55.540	55.980	44.100	4,508,800
2014-12-24	55.820	56.070	55.320	55.700	43.879	2,607,000
2014-12-23	54.900	56.370	54.900	55.830	43.981	5,991,700
2014-12-22	55.380	55.480	54.500	54.640	43.044	5,800,500
2014-12-19	54.950	55.470	54.590	55.180	43.469	11,220,200
2014-12-18	54.060	54.600	53.790	54.600	43.012	6,882,400
2014-12-17	52.260	53.400	52.170	53.300	41.988	5,226,500
2014-12-16	52.510	53.050	52.030	52.110	41.051	7,127,000
2014-12-15	53.790	54.150	52.900	52.900	41.673	5,241,300
2014-12-12	52.060	54.120	51.880	53.480	42.130	8,560,600
2014-12-11	51.750	52.760	51.390	52.490	41.350	5,918,500
2014-12-10	52.260	52.530	51.530	51.590	40.641	6,309,900
2014-12-09	52.530	52.970	51.400	52.480	41.342	9,618,100
2014-12-08	54.800	55.000	53.560	53.610	42.114	6,148,600
2014-12-05	54.830	56.100	54.630	55.090	43.277	9,210,800
2014-12-04	54.920	55.020	54.450	54.850	43.088	4,472,300
2014-12-03	54.330	55.490	53.980	55.230	43.387	6,460,500
2014-12-02	54.640	54.880	54.270	54.310	42.664	3,631,000
2014-12-01	54.560	54.850	54.040	54.470	42.790	4,607,800
2014-11-28	54.430	54.910	54.070	54.880	43.112	2,562,600
2014-11-26	54.730	54.850	54.070	54.200	42.578	4,249,500
2014-11-25	53.670	55.040	53.480	54.650	42.931	7,780,200
2014-11-24	53.780	53.930	53.330	53.530	42.052	6,153,600
2014-11-21	54.060	54.110	53.240	53.550	42.067	9,347,800
2014-11-20	53.050	54.060	52.930	53.670	42.161	7,456,900
2014-11-19	52.350	53.360	52.170	53.340	41.902	6,380,200
2014-11-18	52.400	52.700	52.000	52.540	41.274	7,083,600
2014-11-17	53.280	53.490	52.820	52.880	41.541	6,850,900
2014-11-14	52.060	53.440	51.960	53.410	41.957	8,434,100
2014-11-13	51.760	52.630	51.630	51.870	40.747	5,012,700
2014-11-12	51.590	51.700	51.110	51.570	40.512	7,317,200
2014-11-11	52.050	52.300	51.570	51.840	40.724	5,418,800
2014-11-10	51.660	52.410	51.360	52.130	40.952	8,673,400
2014-11-07	51.770	51.790	50.910	51.310	40.308	13,100,500
2014-11-06	53.710	53.710	50.520	52.130	40.952	15,307,600
2014-11-05	53.020	53.150	51.700	52.500	41.242	11,518,900
2014-11-04	53.400	53.400	51.320	51.990	40.842	14,822,600
2014-11-03	54.650	54.650	54.130	54.430	42.759	5,734,100
2014-10-31	54.850	54.860	53.470	54.220	42.594	6,397,100
2014-10-30	53.810	54.140	53.470	53.890	42.334	3,618,500
2014-10-29	53.930	54.130	53.460	54.060	42.468	3,599,800

← NewerPage 50 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.