Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-08	56.650	58.410	56.400	58.010	45.366	9,019,800
2014-05-07	57.000	57.350	56.290	56.650	44.302	7,416,500
2014-05-06	57.850	58.350	56.710	56.790	44.412	5,327,600
2014-05-05	57.080	58.200	56.720	58.190	45.506	4,280,900
2014-05-02	57.420	57.830	57.170	57.230	44.756	5,292,100
2014-05-01	57.850	58.150	57.330	57.480	44.951	4,688,800
2014-04-30	57.200	58.270	56.750	57.760	45.170	9,322,100
2014-04-29	56.650	57.560	56.650	57.450	44.928	5,669,600
2014-04-28	58.620	58.710	56.500	57.020	44.591	8,078,300
2014-04-25	58.160	58.360	57.690	58.050	45.397	8,560,400
2014-04-24	58.720	59.020	58.110	58.270	45.569	8,029,800
2014-04-23	59.890	59.990	58.160	58.390	45.663	10,211,800
2014-04-22	60.000	60.200	59.160	59.770	46.742	7,537,800
2014-04-21	60.640	60.650	58.900	59.710	46.695	6,262,600
2014-04-17	59.990	60.740	58.990	60.640	47.422	7,946,900
2014-04-16	59.650	60.720	58.950	60.300	47.156	9,143,500
2014-04-15	59.080	59.580	57.740	59.170	46.273	7,319,700
2014-04-14	59.250	59.560	58.330	58.790	45.976	6,780,000
2014-04-11	59.530	60.230	58.590	58.680	45.890	10,666,000
2014-04-10	62.280	62.390	59.880	59.980	46.906	9,618,000
2014-04-09	60.690	62.520	60.690	62.360	48.767	8,256,700
2014-04-08	60.410	60.790	59.230	60.480	47.297	8,042,800
2014-04-07	61.400	61.420	58.950	60.450	47.274	12,214,200
2014-04-04	63.010	63.300	61.500	61.560	48.142	7,989,900
2014-04-03	63.530	63.710	62.200	62.620	48.971	6,164,900
2014-04-02	63.410	63.960	63.220	63.350	49.542	5,537,800
2014-04-01	62.250	63.630	62.230	63.190	49.416	6,713,400
2014-03-31	62.380	62.690	61.670	61.800	48.329	6,177,300
2014-03-28	61.790	62.930	61.610	62.030	48.509	5,791,200
2014-03-27	62.000	62.000	60.760	61.470	48.071	10,079,200
2014-03-26	63.670	63.700	61.890	61.960	48.455	10,427,700
2014-03-25	65.180	65.180	63.020	63.140	49.377	9,995,200
2014-03-24	65.820	66.170	63.990	64.260	50.253	5,897,400
2014-03-21	66.810	67.220	65.550	65.690	51.372	6,118,400
2014-03-20	65.770	66.500	65.500	66.170	51.747	3,249,400
2014-03-19	66.340	66.820	65.720	65.940	51.567	4,308,200
2014-03-18	65.820	66.710	65.700	66.300	51.849	3,027,200
2014-03-17	66.000	66.430	65.630	65.840	51.489	4,099,200
2014-03-14	64.790	66.020	64.790	65.370	51.121	5,456,300
2014-03-13	66.300	66.590	64.690	64.960	50.801	5,671,000
2014-03-12	65.610	66.080	65.260	65.900	51.536	4,096,900
2014-03-11	68.090	68.100	65.780	66.090	51.684	4,480,800
2014-03-10	67.130	67.430	66.670	66.760	52.208	3,200,700
2014-03-07	67.800	67.970	67.130	67.400	52.709	3,450,400
2014-03-06	67.580	67.720	67.210	67.550	52.732	3,757,500
2014-03-05	67.530	67.870	67.120	67.380	52.600	4,321,000
2014-03-04	66.910	67.620	66.910	67.420	52.631	6,201,700
2014-03-03	65.820	66.350	64.640	65.950	51.483	4,303,300
2014-02-28	66.410	67.470	66.410	67.080	52.365	5,577,100
2014-02-27	65.380	66.540	65.170	66.400	51.835	4,732,500
2014-02-26	65.900	66.450	65.400	65.540	51.163	4,726,900
2014-02-25	66.090	66.330	65.600	65.760	51.335	4,438,800
2014-02-24	66.380	67.290	66.290	66.460	51.881	4,822,800
2014-02-21	66.070	66.600	65.740	66.060	51.569	5,038,300
2014-02-20	65.950	66.080	64.660	65.910	51.452	6,616,900
2014-02-19	65.790	66.580	65.490	65.820	51.382	7,185,400
2014-02-18	65.230	66.450	65.170	66.290	51.749	6,013,100
2014-02-14	64.140	65.930	63.850	64.960	50.710	7,916,300
2014-02-13	63.910	64.900	63.430	64.610	50.437	12,806,300
2014-02-12	61.600	62.040	61.130	61.850	48.283	6,713,300

← NewerPage 53 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.