Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	16.610	16.975	16.430	16.660	15.534	9,685,832
2022-12-22	16.675	16.980	16.290	16.940	15.795	8,435,327
2022-12-21	17.060	17.340	16.810	16.880	15.739	9,826,989
2022-12-20	16.840	17.125	16.480	16.880	15.739	15,489,670
2022-12-19	17.250	17.305	16.750	16.920	15.776	11,286,570
2022-12-16	17.640	17.740	16.990	17.310	16.140	23,845,850
2022-12-15	18.985	19.115	17.630	17.660	16.466	17,240,420
2022-12-14	19.230	19.895	19.090	19.360	18.051	8,312,751
2022-12-13	20.360	20.915	19.385	19.670	18.116	16,741,551
2022-12-12	18.885	20.035	18.700	19.670	18.116	14,828,790
2022-12-09	18.180	19.310	18.020	19.020	17.518	13,049,370
2022-12-08	18.080	18.345	17.795	18.100	16.670	11,494,560
2022-12-07	18.000	18.330	17.490	18.010	16.587	10,483,810
2022-12-06	19.460	19.760	17.600	18.150	16.716	21,050,801
2022-12-05	20.350	20.370	19.330	19.510	17.969	11,282,460
2022-12-02	19.970	20.490	19.720	20.380	18.770	7,513,414
2022-12-01	20.010	20.450	19.645	20.170	18.577	10,115,210
2022-11-30	19.750	20.120	19.175	20.080	18.494	11,839,600
2022-11-29	19.380	19.870	19.280	19.750	18.190	8,143,903
2022-11-28	19.680	19.830	19.100	19.240	17.720	7,799,504
2022-11-25	19.595	20.050	19.540	19.910	18.337	4,850,346
2022-11-23	19.110	19.810	19.110	19.660	18.107	8,468,605
2022-11-22	18.580	19.190	18.420	19.140	17.628	11,642,140
2022-11-21	18.660	18.850	18.230	18.520	17.057	8,575,323
2022-11-18	18.770	19.005	18.470	18.660	17.186	10,379,780
2022-11-17	17.795	18.450	17.260	18.410	16.956	12,968,180
2022-11-16	19.290	19.290	17.850	18.140	16.707	19,353,330
2022-11-15	19.810	20.500	19.170	19.440	17.905	30,421,391
2022-11-14	18.570	19.110	18.450	18.490	17.030	14,656,760
2022-11-11	16.650	19.300	16.450	18.810	17.324	29,935,240
2022-11-10	16.280	17.160	15.995	16.570	15.261	18,009,070
2022-11-09	16.180	16.290	15.510	15.530	14.303	14,495,910
2022-11-08	16.400	17.300	16.295	16.580	15.270	14,945,000
2022-11-07	15.770	16.400	15.540	16.370	15.077	14,246,790
2022-11-04	16.480	16.540	15.290	15.570	14.340	16,457,660
2022-11-03	16.800	16.820	15.715	16.210	14.930	20,763,920
2022-11-02	16.980	17.890	16.760	16.790	15.464	34,636,102
2022-11-01	18.690	19.600	18.690	19.170	17.656	14,504,150
2022-10-31	18.440	18.702	17.910	18.320	16.873	16,357,140
2022-10-28	18.520	19.045	18.390	19.020	17.518	8,907,279
2022-10-27	19.280	19.390	18.360	18.400	16.947	12,711,240
2022-10-26	19.610	20.080	19.295	19.340	17.812	8,157,647
2022-10-25	19.130	19.730	19.130	19.670	18.116	6,681,366
2022-10-24	19.200	19.360	18.800	19.090	17.582	6,977,894
2022-10-21	19.080	19.381	18.800	19.220	17.702	9,724,970
2022-10-20	19.030	19.580	18.975	19.110	17.601	5,938,697
2022-10-19	19.870	20.085	19.005	19.080	17.573	7,266,589
2022-10-18	19.740	19.850	19.410	19.590	18.043	7,659,387
2022-10-17	19.160	19.630	18.950	19.290	17.766	9,154,024
2022-10-14	19.380	19.436	18.730	18.770	17.287	5,577,290
2022-10-13	18.300	19.255	17.980	19.150	17.637	9,972,789
2022-10-12	18.120	18.660	17.925	18.540	17.076	6,771,159
2022-10-11	18.400	18.690	17.995	18.240	16.799	8,786,432
2022-10-10	18.750	18.915	18.400	18.560	17.094	6,246,947
2022-10-07	18.900	19.130	18.490	18.650	17.177	9,161,153
2022-10-06	19.550	19.700	18.900	19.130	17.619	10,672,290
2022-10-05	19.670	19.710	18.910	19.570	18.024	11,594,800
2022-10-04	19.640	20.075	19.410	20.070	18.485	10,613,660
2022-10-03	19.370	19.765	18.915	19.620	18.070	8,446,927
2022-09-30	18.960	19.735	18.950	19.040	17.536	9,136,339

← NewerPage 17 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.