Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	25.140	25.410	24.570	25.060	22.835	5,869,733
2022-07-05	24.420	25.200	23.840	25.190	22.953	7,953,089
2022-07-01	24.780	25.350	24.585	25.210	22.971	6,442,018
2022-06-30	24.700	25.150	24.290	24.680	22.489	6,891,367
2022-06-29	25.580	25.630	24.620	25.080	22.853	5,194,560
2022-06-28	26.030	26.600	25.515	25.560	23.290	4,539,896
2022-06-27	25.960	26.190	25.500	25.980	23.673	5,007,077
2022-06-24	24.650	25.880	24.610	25.760	23.473	7,962,257
2022-06-23	24.440	24.565	24.025	24.520	22.343	5,324,965
2022-06-22	24.280	24.735	24.160	24.440	22.270	6,636,694
2022-06-21	25.290	25.390	24.460	24.600	22.416	10,581,760
2022-06-17	24.250	25.000	24.038	24.560	22.379	14,331,290
2022-06-16	25.200	25.430	23.690	24.250	22.097	14,417,240
2022-06-15	25.660	26.125	25.229	25.650	23.372	9,804,346
2022-06-14	25.840	26.080	25.170	25.410	23.154	13,727,090
2022-06-13	27.500	27.500	25.520	25.810	23.299	19,415,369
2022-06-10	28.720	28.980	28.010	28.090	25.358	10,032,300
2022-06-09	30.600	30.645	29.110	29.150	26.315	6,872,099
2022-06-08	30.400	31.070	30.300	30.740	27.750	4,649,593
2022-06-07	30.340	30.630	29.900	30.560	27.587	5,179,037
2022-06-06	30.820	31.070	30.340	30.420	27.461	6,316,502
2022-06-03	31.210	31.560	30.485	30.800	27.804	8,669,759
2022-06-02	31.450	31.520	30.385	31.430	28.373	19,731,939
2022-06-01	34.470	34.500	31.705	32.350	29.203	12,810,020
2022-05-31	34.060	34.500	33.390	34.330	30.991	13,664,720
2022-05-27	32.700	33.960	32.460	33.910	30.612	9,179,060
2022-05-26	32.430	33.030	32.225	32.400	29.248	6,418,166
2022-05-25	31.950	32.710	31.810	32.350	29.203	10,647,930
2022-05-24	32.230	32.465	31.060	31.800	28.707	7,081,201
2022-05-23	32.860	33.590	32.220	33.090	29.871	8,864,315
2022-05-20	32.490	32.800	31.370	32.640	29.465	9,845,684
2022-05-19	31.420	32.850	31.390	32.220	29.086	10,148,650
2022-05-18	31.870	33.390	31.485	31.550	28.481	13,586,440
2022-05-17	30.840	32.610	30.460	32.320	29.176	27,198,900
2022-05-16	28.470	28.730	27.760	28.020	25.295	7,932,545
2022-05-13	27.640	28.415	27.400	28.350	25.592	7,768,464
2022-05-12	26.530	27.820	26.110	27.120	24.482	11,178,720
2022-05-11	27.345	27.860	26.630	26.690	24.094	7,066,782
2022-05-10	27.700	28.140	27.120	27.420	24.753	8,890,263
2022-05-09	27.240	27.740	26.740	27.440	24.771	9,804,176
2022-05-06	29.500	29.503	27.585	27.910	25.195	11,249,260
2022-05-05	29.850	30.670	29.280	29.720	26.829	10,597,700
2022-05-04	29.770	30.320	28.700	30.180	27.244	13,527,220
2022-05-03	28.510	30.050	27.580	29.880	26.974	18,703,010
2022-05-02	29.135	30.730	29.090	30.270	27.326	12,111,190
2022-04-29	28.990	29.790	28.960	29.120	26.288	7,523,016
2022-04-28	29.180	29.280	28.080	29.050	26.224	6,742,074
2022-04-27	29.265	29.640	28.580	28.930	26.116	7,891,132
2022-04-26	30.720	31.075	29.350	29.370	26.513	8,956,401
2022-04-25	30.540	31.430	30.350	31.200	28.165	7,009,507
2022-04-22	32.150	32.460	30.720	31.040	28.021	9,089,759
2022-04-21	33.610	33.900	31.885	32.310	29.167	8,322,908
2022-04-20	34.455	34.560	31.830	33.160	29.935	20,866,029
2022-04-19	35.900	36.510	35.770	36.280	32.751	5,788,119
2022-04-18	36.360	36.530	35.670	35.970	32.471	4,182,172
2022-04-14	36.350	36.980	36.020	36.410	32.868	3,950,808
2022-04-13	35.950	36.430	35.800	36.240	32.715	4,497,896
2022-04-12	36.110	36.870	35.890	36.060	32.552	5,670,717
2022-04-11	35.790	37.000	35.780	35.910	32.417	5,494,328
2022-04-08	35.090	36.050	35.010	35.940	32.444	8,966,394

← NewerPage 19 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.