Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	13.560	13.890	13.530	13.790	13.102	9,988,780
2023-09-13	13.640	13.745	13.230	13.370	12.656	10,485,770
2023-09-12	13.620	13.800	13.355	13.510	12.788	10,494,360
2023-09-11	13.750	14.460	13.430	13.550	12.826	19,227,910
2023-09-08	13.020	13.715	13.020	13.660	12.930	13,785,070
2023-09-07	13.260	13.290	12.840	13.020	12.325	20,686,650
2023-09-06	13.530	13.576	13.300	13.400	12.684	15,497,300
2023-09-05	13.600	14.050	13.475	13.650	12.921	12,582,630
2023-09-01	14.700	14.730	13.620	13.650	12.921	32,745,289
2023-08-31	15.130	15.325	15.045	15.090	14.284	6,727,406
2023-08-30	15.080	15.290	14.840	15.100	14.293	6,440,347
2023-08-29	14.810	14.975	14.673	14.960	14.161	6,560,901
2023-08-28	14.560	14.815	14.510	14.740	13.953	7,048,845
2023-08-25	14.740	14.895	14.420	14.440	13.669	7,713,485
2023-08-24	14.890	15.050	14.630	14.730	13.943	5,919,891
2023-08-23	14.510	15.020	14.410	15.000	14.199	7,547,620
2023-08-22	14.640	14.760	14.490	14.540	13.763	6,477,530
2023-08-21	14.780	14.805	14.500	14.640	13.858	7,215,634
2023-08-18	14.480	14.830	14.425	14.810	14.019	8,817,730
2023-08-17	14.820	15.020	14.530	14.550	13.773	13,194,410
2023-08-16	15.280	15.385	14.910	14.990	14.189	7,086,271
2023-08-15	14.760	15.480	14.615	15.370	14.549	10,156,710
2023-08-14	15.040	15.180	14.610	14.930	14.132	14,998,770
2023-08-11	15.330	15.425	15.130	15.270	14.454	9,845,392
2023-08-10	15.700	15.975	15.410	15.470	14.644	10,570,540
2023-08-09	16.300	16.447	15.590	15.620	14.786	10,864,160
2023-08-08	16.360	16.520	15.370	16.350	15.477	22,037,029
2023-08-07	15.720	16.250	15.700	16.090	15.231	20,930,090
2023-08-04	15.200	15.900	15.170	15.630	14.795	11,777,360
2023-08-03	15.430	15.450	14.850	15.090	14.284	12,962,430
2023-08-02	15.850	16.040	15.530	15.550	14.719	9,227,958
2023-08-01	16.050	16.150	15.800	16.060	15.202	8,953,403
2023-07-31	15.480	16.240	15.420	16.030	15.174	12,212,510
2023-07-28	15.350	15.475	15.210	15.330	14.511	7,639,467
2023-07-27	15.650	15.680	14.980	15.040	14.237	10,479,520
2023-07-26	15.150	15.490	15.140	15.490	14.663	7,211,333
2023-07-25	15.500	15.575	15.100	15.100	14.293	9,463,938
2023-07-24	15.570	15.750	15.370	15.480	14.653	8,907,747
2023-07-21	15.940	16.000	15.400	15.520	14.691	12,118,050
2023-07-20	15.840	16.110	15.690	15.900	15.051	7,502,314
2023-07-19	15.560	16.500	15.560	16.040	15.183	12,851,980
2023-07-18	15.330	15.945	15.210	15.520	14.691	12,674,740
2023-07-17	15.700	15.720	15.190	15.360	14.540	18,671,359
2023-07-14	16.720	16.766	15.860	15.960	15.107	16,266,200
2023-07-13	16.620	16.950	16.355	16.820	15.922	11,985,910
2023-07-12	17.075	17.190	16.510	16.540	15.656	13,612,500
2023-07-11	16.320	17.015	16.280	16.830	15.931	9,404,998
2023-07-10	16.250	16.650	16.140	16.240	15.372	11,417,760
2023-07-07	16.020	16.700	15.800	16.290	15.420	12,992,130
2023-07-06	15.860	16.510	15.810	16.470	15.590	9,925,543
2023-07-05	16.000	16.370	15.640	16.150	15.287	9,928,718
2023-07-03	15.910	16.340	15.890	16.320	15.448	5,374,529
2023-06-30	16.110	16.190	15.890	15.910	15.060	8,376,746
2023-06-29	15.670	16.190	15.620	15.990	15.136	9,163,032
2023-06-28	15.700	15.750	15.510	15.740	14.899	7,278,929
2023-06-27	15.570	16.050	15.330	15.880	15.032	11,224,870
2023-06-26	15.410	15.725	15.290	15.570	14.738	9,242,553
2023-06-23	15.350	15.670	15.330	15.360	14.540	8,522,268
2023-06-22	15.730	15.745	15.360	15.550	14.719	10,108,720
2023-06-21	15.550	16.350	15.495	15.740	14.899	20,746,350

← NewerPage 14 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.