Skydance Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-07 | 10.530 | 10.990 | 10.520 | 10.800 | 10.294 | 15,283,610 |
| 2024-03-06 | 10.270 | 10.630 | 10.215 | 10.500 | 10.008 | 14,075,030 |
| 2024-03-05 | 10.250 | 10.390 | 10.160 | 10.210 | 9.732 | 11,957,210 |
| 2024-03-04 | 10.850 | 10.900 | 10.200 | 10.300 | 9.818 | 25,771,170 |
| 2024-03-01 | 11.050 | 11.071 | 10.810 | 10.950 | 10.437 | 15,587,050 |
| 2024-02-29 | 11.380 | 11.980 | 11.000 | 11.040 | 10.523 | 38,590,992 |
| 2024-02-28 | 11.080 | 11.370 | 10.930 | 11.060 | 10.542 | 28,898,461 |
| 2024-02-27 | 11.120 | 11.340 | 10.900 | 11.250 | 10.723 | 25,111,189 |
| 2024-02-26 | 11.200 | 11.390 | 11.020 | 11.090 | 10.571 | 19,461,430 |
| 2024-02-23 | 11.350 | 11.511 | 10.990 | 11.210 | 10.685 | 23,106,609 |
| 2024-02-22 | 11.920 | 11.940 | 11.690 | 11.710 | 11.162 | 11,178,610 |
| 2024-02-21 | 11.830 | 11.890 | 11.700 | 11.800 | 11.247 | 10,276,340 |
| 2024-02-20 | 11.940 | 12.160 | 11.840 | 11.950 | 11.390 | 13,026,960 |
| 2024-02-16 | 12.460 | 12.540 | 12.000 | 12.000 | 11.438 | 21,617,221 |
| 2024-02-15 | 12.660 | 13.120 | 12.350 | 12.590 | 12.000 | 20,832,820 |
| 2024-02-14 | 13.160 | 13.240 | 12.980 | 13.190 | 12.572 | 12,184,190 |
| 2024-02-13 | 13.100 | 13.150 | 12.768 | 13.000 | 12.391 | 15,176,470 |
| 2024-02-12 | 12.950 | 13.610 | 12.875 | 13.410 | 12.782 | 18,549,891 |
| 2024-02-09 | 13.060 | 13.170 | 12.840 | 12.900 | 12.296 | 9,780,277 |
| 2024-02-08 | 13.000 | 13.125 | 12.661 | 13.010 | 12.401 | 12,737,770 |
| 2024-02-07 | 13.900 | 13.910 | 12.800 | 12.850 | 12.248 | 27,707,061 |
| 2024-02-06 | 14.000 | 14.170 | 13.930 | 13.990 | 13.335 | 11,769,790 |
| 2024-02-05 | 14.350 | 14.380 | 13.890 | 14.020 | 13.363 | 13,217,620 |
| 2024-02-02 | 14.520 | 14.550 | 14.260 | 14.430 | 13.754 | 14,524,380 |
| 2024-02-01 | 14.900 | 15.000 | 14.425 | 14.680 | 13.992 | 16,944,289 |
| 2024-01-31 | 15.660 | 15.700 | 14.570 | 14.590 | 13.907 | 71,655,797 |
| 2024-01-30 | 13.550 | 13.905 | 13.485 | 13.680 | 13.039 | 8,704,142 |
| 2024-01-29 | 13.750 | 13.840 | 13.460 | 13.750 | 13.106 | 8,470,086 |
| 2024-01-26 | 13.980 | 14.010 | 13.730 | 13.800 | 13.154 | 8,992,563 |
| 2024-01-25 | 13.960 | 14.530 | 13.495 | 13.960 | 13.306 | 30,678,910 |
| 2024-01-24 | 13.820 | 13.830 | 13.075 | 13.360 | 12.734 | 17,391,881 |
| 2024-01-23 | 13.900 | 13.980 | 13.650 | 13.680 | 13.039 | 9,361,545 |
| 2024-01-22 | 13.430 | 14.050 | 13.410 | 13.750 | 13.106 | 11,615,860 |
| 2024-01-19 | 13.050 | 13.460 | 12.855 | 13.400 | 12.772 | 13,799,750 |
| 2024-01-18 | 13.140 | 13.185 | 12.905 | 13.110 | 12.496 | 7,927,904 |
| 2024-01-17 | 13.080 | 13.198 | 12.840 | 13.000 | 12.391 | 10,282,930 |
| 2024-01-16 | 13.190 | 13.510 | 13.120 | 13.230 | 12.610 | 11,028,780 |
| 2024-01-12 | 13.305 | 13.665 | 13.240 | 13.330 | 12.706 | 12,371,290 |
| 2024-01-11 | 13.880 | 13.900 | 13.155 | 13.350 | 12.725 | 19,492,100 |
| 2024-01-10 | 14.130 | 14.555 | 13.920 | 14.120 | 13.459 | 21,357,340 |
| 2024-01-09 | 14.530 | 14.559 | 14.190 | 14.230 | 13.564 | 10,562,050 |
| 2024-01-08 | 14.560 | 14.955 | 14.480 | 14.690 | 14.002 | 12,360,830 |
| 2024-01-05 | 14.390 | 15.040 | 14.310 | 14.650 | 13.964 | 12,739,840 |
| 2024-01-04 | 14.190 | 14.530 | 14.010 | 14.490 | 13.811 | 10,727,570 |
| 2024-01-03 | 14.130 | 14.320 | 13.780 | 14.190 | 13.525 | 14,447,360 |
| 2024-01-02 | 14.690 | 14.750 | 14.335 | 14.400 | 13.726 | 14,285,910 |
| 2023-12-29 | 15.000 | 15.145 | 14.750 | 14.790 | 14.097 | 12,177,860 |
| 2023-12-28 | 14.980 | 15.380 | 14.900 | 15.150 | 14.440 | 21,671,711 |
| 2023-12-27 | 14.980 | 15.000 | 14.720 | 14.990 | 14.288 | 9,116,218 |
| 2023-12-26 | 15.000 | 15.150 | 14.885 | 15.020 | 14.317 | 12,556,550 |
| 2023-12-22 | 15.110 | 15.300 | 14.945 | 15.000 | 14.297 | 17,818,961 |
| 2023-12-21 | 15.210 | 15.500 | 14.790 | 15.070 | 14.364 | 30,003,131 |
| 2023-12-20 | 16.010 | 16.280 | 15.165 | 15.500 | 14.774 | 36,752,801 |
| 2023-12-19 | 15.550 | 15.930 | 15.400 | 15.820 | 15.079 | 14,748,900 |
| 2023-12-18 | 16.070 | 16.300 | 15.450 | 15.510 | 14.784 | 14,119,800 |
| 2023-12-15 | 16.590 | 16.630 | 15.980 | 16.270 | 15.508 | 24,281,289 |
| 2023-12-14 | 16.160 | 16.830 | 16.160 | 16.710 | 15.927 | 20,096,020 |
| 2023-12-13 | 15.060 | 15.880 | 14.670 | 15.730 | 14.946 | 26,230,029 |
| 2023-12-12 | 16.220 | 16.280 | 15.230 | 15.270 | 14.509 | 19,420,900 |
| 2023-12-11 | 17.390 | 17.500 | 16.120 | 16.240 | 15.430 | 26,904,150 |
Stock splits
No stock splits on record.
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.