Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	15.750	17.260	15.720	16.850	16.010	49,773,406
2023-12-07	15.250	15.335	14.960	15.030	14.281	9,889,121
2023-12-06	15.560	15.760	15.190	15.220	14.461	9,695,575
2023-12-05	15.810	15.870	15.360	15.510	14.737	12,367,460
2023-12-04	15.740	16.010	15.485	15.950	15.155	13,153,200
2023-12-01	14.800	15.810	14.420	15.780	14.993	30,992,180
2023-11-30	14.450	14.490	14.230	14.370	13.653	13,241,510
2023-11-29	14.070	14.450	13.990	14.410	13.691	10,677,530
2023-11-28	14.150	14.210	13.805	13.910	13.216	11,999,540
2023-11-27	14.040	14.210	13.860	14.150	13.444	7,085,358
2023-11-24	14.200	14.300	14.110	14.210	13.501	3,299,734
2023-11-22	14.200	14.238	14.050	14.160	13.454	15,805,680
2023-11-21	13.750	14.120	13.625	14.060	13.359	16,462,830
2023-11-20	13.430	14.260	13.240	13.930	13.235	21,655,180
2023-11-17	12.900	13.290	12.800	13.190	12.532	9,409,188
2023-11-16	13.150	13.300	12.441	12.760	12.124	12,066,040
2023-11-15	12.550	13.240	12.550	13.170	12.513	11,573,520
2023-11-14	12.550	13.230	12.460	12.520	11.896	16,142,290
2023-11-13	12.040	12.248	11.910	12.000	11.402	8,205,835
2023-11-10	12.180	12.225	11.880	12.100	11.497	9,591,580
2023-11-09	12.170	12.370	11.810	12.130	11.525	18,170,039
2023-11-08	12.230	12.290	11.560	11.820	11.231	24,142,801
2023-11-07	12.620	12.950	12.500	12.840	12.200	12,593,400
2023-11-06	13.090	13.420	12.440	12.690	12.057	22,297,000
2023-11-03	12.950	13.805	12.850	13.760	13.074	31,936,449
2023-11-02	11.070	11.940	11.040	11.920	11.326	23,944,770
2023-11-01	10.720	10.810	10.510	10.800	10.261	16,678,250
2023-10-31	11.060	11.130	10.820	10.880	10.337	15,194,140
2023-10-30	10.760	11.110	10.740	11.000	10.452	13,337,450
2023-10-27	10.900	11.000	10.640	10.700	10.166	11,126,850
2023-10-26	10.950	11.060	10.630	10.900	10.356	12,000,760
2023-10-25	11.090	11.274	10.890	10.940	10.394	12,903,900
2023-10-24	11.270	11.530	11.100	11.150	10.594	13,658,960
2023-10-23	11.390	11.500	11.071	11.190	10.632	13,490,730
2023-10-20	11.700	11.910	11.480	11.500	10.927	9,714,815
2023-10-19	12.280	12.300	11.755	11.780	11.193	11,895,970
2023-10-18	12.340	12.396	12.155	12.190	11.582	6,197,031
2023-10-17	12.130	12.605	12.130	12.460	11.839	7,986,561
2023-10-16	11.960	12.330	11.795	12.260	11.649	9,516,481
2023-10-13	11.730	12.010	11.710	11.900	11.307	8,960,655
2023-10-12	12.100	12.130	11.595	11.730	11.145	8,953,929
2023-10-11	12.450	12.620	12.050	12.140	11.535	7,185,284
2023-10-10	11.910	12.490	11.910	12.430	11.810	8,911,307
2023-10-09	11.610	11.980	11.385	11.960	11.364	9,989,004
2023-10-06	11.560	11.990	11.390	11.820	11.231	11,786,010
2023-10-05	11.770	11.890	11.480	11.670	11.088	12,905,320
2023-10-04	12.100	12.110	11.690	11.830	11.240	12,779,120
2023-10-03	12.440	12.650	11.980	11.990	11.392	17,170,750
2023-10-02	12.790	12.885	12.425	12.590	11.962	7,347,971
2023-09-29	12.880	13.120	12.770	12.900	12.257	8,590,266
2023-09-28	12.750	12.945	12.660	12.820	12.181	6,734,025
2023-09-27	12.530	12.910	12.480	12.780	12.143	9,315,678
2023-09-26	12.470	12.770	12.430	12.460	11.839	9,873,855
2023-09-25	12.730	12.730	12.210	12.660	12.029	16,022,280
2023-09-22	13.390	13.620	12.560	12.640	12.010	20,963,619
2023-09-21	13.330	13.660	13.280	13.300	12.637	9,280,506
2023-09-20	13.700	13.710	13.220	13.240	12.580	7,222,545
2023-09-19	13.560	13.720	13.514	13.600	12.922	6,225,970
2023-09-18	13.990	14.030	13.470	13.600	12.922	9,015,805
2023-09-15	13.790	14.565	13.730	14.060	13.359	18,420,131

← NewerPage 13 of 79 · 4,733 trading daysOlder →

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.