Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	21.030	21.440	20.490	20.740	19.573	7,610,482
2023-03-22	21.230	21.570	20.680	20.690	19.526	8,618,674
2023-03-21	20.460	21.305	20.370	21.250	20.054	11,417,330
2023-03-20	19.720	20.165	19.650	20.000	18.875	7,202,439
2023-03-17	19.620	19.860	19.460	19.700	18.592	28,213,410
2023-03-16	19.595	20.085	19.390	19.970	18.620	10,478,730
2023-03-15	19.200	19.830	18.890	19.800	18.461	11,795,720
2023-03-14	19.950	20.270	19.345	19.650	18.322	10,390,140
2023-03-13	19.540	20.030	19.165	19.400	18.088	15,789,700
2023-03-10	20.670	20.740	19.650	19.890	18.545	11,895,200
2023-03-09	21.820	21.955	20.785	20.860	19.450	9,073,802
2023-03-08	21.560	21.920	21.250	21.870	20.391	7,210,666
2023-03-07	22.170	22.300	21.390	21.480	20.028	7,756,800
2023-03-06	22.850	22.935	22.020	22.040	20.550	9,241,884
2023-03-03	22.465	22.670	22.340	22.590	21.063	7,552,425
2023-03-02	21.530	22.370	21.481	22.350	20.839	8,012,040
2023-03-01	21.405	21.810	21.050	21.720	20.252	9,925,000
2023-02-28	22.188	22.190	21.210	21.420	19.972	13,354,200
2023-02-27	22.440	22.700	21.935	22.090	20.597	11,371,990
2023-02-24	22.650	22.840	21.795	22.300	20.792	13,419,030
2023-02-23	23.370	23.700	22.820	23.440	21.855	10,965,550
2023-02-22	22.900	23.568	22.880	23.300	21.725	8,819,862
2023-02-21	23.130	23.480	22.805	22.930	21.380	12,343,180
2023-02-17	23.530	24.085	23.345	23.690	22.088	18,133,930
2023-02-16	22.500	24.410	22.320	23.500	21.911	26,736,811
2023-02-15	22.950	24.660	22.660	24.540	22.881	23,954,590
2023-02-14	22.200	22.500	21.720	22.450	20.932	7,773,511
2023-02-13	21.560	22.320	21.185	22.310	20.802	8,906,735
2023-02-10	21.500	21.970	21.405	21.590	20.130	7,748,093
2023-02-09	22.840	22.920	21.660	21.790	20.317	10,279,700
2023-02-08	23.330	23.390	22.380	22.420	20.904	9,786,264
2023-02-07	23.900	23.990	22.840	23.350	21.771	9,283,154
2023-02-06	24.330	24.440	23.870	24.060	22.433	8,478,092
2023-02-03	24.590	25.170	24.410	24.600	22.937	7,279,428
2023-02-02	24.900	25.930	24.820	25.250	23.543	20,276,500
2023-02-01	23.100	24.635	22.950	24.400	22.750	16,302,110
2023-01-31	22.180	23.200	21.780	23.160	21.594	27,171,430
2023-01-30	22.800	23.160	22.600	22.610	21.081	9,024,074
2023-01-27	22.350	23.290	22.200	23.070	21.510	12,597,300
2023-01-26	22.130	22.720	21.885	22.410	20.895	17,152,641
2023-01-25	20.540	22.035	20.400	21.930	20.447	12,569,940
2023-01-24	21.060	21.263	20.820	20.830	19.422	5,835,158
2023-01-23	20.370	21.280	20.345	21.160	19.729	9,105,245
2023-01-20	19.660	20.375	19.360	20.300	18.928	8,541,244
2023-01-19	19.610	19.700	19.170	19.570	18.247	9,280,046
2023-01-18	20.700	20.970	20.005	20.020	18.666	9,207,712
2023-01-17	20.050	20.860	19.870	20.640	19.245	10,509,840
2023-01-13	19.980	20.075	19.710	20.060	18.704	7,647,331
2023-01-12	20.200	20.490	19.830	20.230	18.862	8,381,339
2023-01-11	20.040	20.110	19.481	20.000	18.648	11,009,230
2023-01-10	19.420	19.960	19.310	19.890	18.545	9,916,215
2023-01-09	19.170	19.650	18.905	19.550	18.228	10,371,620
2023-01-06	18.800	19.075	18.280	19.030	17.743	8,439,310
2023-01-05	18.295	18.770	17.920	18.660	17.398	8,568,596
2023-01-04	17.400	18.550	17.140	18.500	17.249	13,236,120
2023-01-03	17.390	17.700	16.870	17.070	15.916	12,693,310
2022-12-30	16.510	16.910	16.420	16.880	15.739	9,652,204
2022-12-29	16.350	16.960	16.280	16.770	15.636	10,443,190
2022-12-28	16.360	16.618	16.084	16.110	15.021	8,819,222
2022-12-27	16.460	16.715	16.070	16.520	15.403	8,231,147

← NewerPage 16 of 21 · 1,255 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.