Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	16.110	16.200	15.650	15.670	14.833	11,606,300
2023-06-16	16.640	16.640	16.140	16.280	15.410	13,016,010
2023-06-15	16.440	16.820	16.200	16.530	15.647	10,109,430
2023-06-14	16.640	17.140	16.390	16.600	15.713	10,376,320
2023-06-13	16.610	16.890	16.560	16.620	15.685	9,224,925
2023-06-12	16.280	16.900	16.205	16.510	15.581	11,444,720
2023-06-09	16.520	16.610	15.920	16.100	15.194	13,686,180
2023-06-08	16.400	16.820	16.000	16.580	15.647	14,195,560
2023-06-07	15.830	17.190	15.760	16.400	15.477	28,373,570
2023-06-06	15.040	16.065	15.000	15.790	14.902	12,253,430
2023-06-05	15.290	15.540	14.995	15.130	14.279	12,354,550
2023-06-02	15.650	15.895	15.380	15.400	14.534	12,417,900
2023-06-01	15.350	15.680	14.930	15.390	14.524	11,966,120
2023-05-31	15.770	15.770	15.195	15.210	14.354	46,194,230
2023-05-30	15.160	15.915	15.080	15.860	14.968	26,061,510
2023-05-26	15.130	15.180	14.600	14.910	14.071	26,299,820
2023-05-25	14.460	14.540	13.800	14.080	13.288	28,822,740
2023-05-24	14.693	14.810	14.340	14.640	13.816	24,032,080
2023-05-23	15.040	15.540	14.885	14.920	14.081	19,687,420
2023-05-22	15.190	15.220	14.760	14.990	14.147	18,178,410
2023-05-19	15.690	15.730	15.130	15.170	14.316	11,065,670
2023-05-18	15.660	16.120	15.450	15.710	14.826	17,445,699
2023-05-17	15.060	15.690	14.880	15.570	14.694	15,776,240
2023-05-16	15.720	15.720	14.930	14.950	14.109	16,927,590
2023-05-15	15.200	15.810	15.000	15.810	14.920	14,599,730
2023-05-12	15.350	15.500	14.915	15.020	14.175	14,403,630
2023-05-11	15.600	15.671	15.160	15.370	14.505	19,051,650
2023-05-10	16.600	16.640	15.560	15.850	14.958	18,320,730
2023-05-09	16.800	17.100	16.490	16.530	15.600	14,977,660
2023-05-08	16.970	17.100	16.290	16.990	16.034	18,853,400
2023-05-05	16.980	17.350	15.780	16.860	15.911	52,342,113
2023-05-04	18.910	19.040	16.390	16.400	15.477	72,171,023
2023-05-03	22.965	23.455	22.780	22.890	21.602	11,985,950
2023-05-02	23.170	23.250	22.700	22.990	21.696	11,174,550
2023-05-01	23.350	24.000	23.250	23.440	22.121	9,924,377
2023-04-28	22.990	23.600	22.640	23.330	22.017	9,519,107
2023-04-27	21.990	23.185	21.835	23.080	21.781	11,427,260
2023-04-26	22.090	22.265	21.615	21.650	20.432	5,663,986
2023-04-25	22.330	22.450	21.870	21.970	20.734	9,405,921
2023-04-24	22.565	22.820	22.180	22.580	21.310	8,892,848
2023-04-21	22.150	22.565	21.870	22.530	21.262	7,918,682
2023-04-20	22.125	22.470	22.000	22.150	20.904	8,104,275
2023-04-19	21.550	22.780	21.360	22.560	21.291	10,613,450
2023-04-18	22.110	22.215	21.650	21.820	20.592	5,583,121
2023-04-17	21.700	22.190	21.580	22.080	20.838	6,431,865
2023-04-14	22.110	22.220	21.245	21.580	20.366	8,089,168
2023-04-13	22.080	22.440	21.960	22.140	20.894	9,708,535
2023-04-12	23.210	23.320	22.090	22.130	20.885	10,768,860
2023-04-11	22.450	23.470	22.410	22.880	21.593	13,385,940
2023-04-10	21.500	22.390	21.400	22.300	21.045	7,207,981
2023-04-06	20.960	21.770	20.720	21.660	20.441	8,478,008
2023-04-05	21.320	21.400	20.900	21.000	19.818	10,836,370
2023-04-04	21.840	21.960	21.412	21.610	20.394	9,940,259
2023-04-03	22.370	22.438	21.590	21.790	20.564	11,501,150
2023-03-31	21.840	22.350	21.750	22.310	21.055	9,649,699
2023-03-30	21.700	21.830	21.540	21.710	20.488	5,987,291
2023-03-29	21.770	21.810	21.085	21.510	20.300	8,438,670
2023-03-28	22.370	22.740	21.285	21.410	20.205	16,222,570
2023-03-27	20.525	20.980	20.380	20.760	19.592	5,256,744
2023-03-24	20.470	20.540	19.745	20.230	19.092	10,233,430

← NewerPage 15 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.