Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	35.650	35.860	34.384	35.310	31.875	10,673,490
2022-04-06	36.370	36.670	35.390	35.850	32.363	10,361,560
2022-04-05	37.660	38.040	36.710	36.840	33.257	6,769,968
2022-04-04	37.390	37.820	36.280	37.720	34.051	8,487,183
2022-04-01	37.920	38.160	36.810	37.400	33.762	7,748,354
2022-03-31	37.770	38.190	37.560	37.810	34.132	7,264,213
2022-03-30	37.890	38.550	37.840	38.100	34.394	4,589,461
2022-03-29	37.930	38.260	37.580	38.180	34.466	6,210,225
2022-03-28	38.420	39.210	36.990	37.600	33.943	9,030,125
2022-03-25	37.760	38.695	37.670	38.480	34.737	7,591,806
2022-03-24	37.720	37.970	37.340	37.890	34.204	5,347,599
2022-03-23	37.230	38.460	37.160	37.620	33.961	8,950,088
2022-03-22	36.600	38.490	36.410	37.430	33.789	15,019,440
2022-03-21	37.070	37.740	35.840	36.400	32.859	9,914,019
2022-03-18	36.920	37.255	35.990	37.090	33.482	26,711,400
2022-03-17	35.860	36.940	35.680	36.870	33.284	9,887,780
2022-03-16	35.290	36.290	35.250	36.250	32.724	10,120,520
2022-03-15	35.500	36.155	34.460	35.210	31.785	13,143,110
2022-03-14	33.020	36.470	32.850	35.770	32.291	25,229,221
2022-03-11	33.570	33.665	32.490	32.620	29.230	6,783,881
2022-03-10	33.450	33.940	32.545	33.230	29.777	10,428,950
2022-03-09	34.915	35.130	33.582	33.740	30.234	8,303,804
2022-03-08	33.495	35.405	33.400	33.750	30.243	12,438,470
2022-03-07	33.730	34.165	33.165	33.520	30.037	14,670,050
2022-03-04	34.940	35.590	33.670	34.070	30.530	17,462,199
2022-03-03	34.750	35.525	34.450	35.440	31.757	15,983,440
2022-03-02	32.540	35.740	32.500	35.240	31.578	30,575,520
2022-03-01	30.600	33.040	30.420	32.260	28.908	21,537,670
2022-02-28	28.820	30.895	28.820	30.610	27.429	23,784,080
2022-02-25	29.100	29.680	28.380	29.560	26.488	9,130,017
2022-02-24	27.350	29.070	27.250	29.050	26.031	13,670,620
2022-02-23	28.070	28.930	27.800	28.400	25.449	14,566,850
2022-02-22	28.120	29.140	27.750	27.850	24.956	13,261,100
2022-02-18	29.000	29.640	27.620	28.380	25.431	17,019,971
2022-02-17	29.510	30.449	29.100	29.350	26.300	12,100,480
2022-02-16	30.240	30.330	27.840	29.580	26.506	87,606,203
2022-02-15	35.000	36.030	34.750	35.990	32.250	13,495,150
2022-02-14	35.900	36.390	34.885	35.030	31.390	10,548,200
2022-02-11	35.810	36.830	35.600	36.000	32.259	10,450,090
2022-02-10	35.510	36.690	35.280	35.880	32.152	11,436,170
2022-02-09	34.800	35.873	34.440	35.780	32.062	10,466,340
2022-02-08	34.020	34.800	33.650	34.530	30.942	9,715,262
2022-02-07	33.535	34.380	33.500	34.000	30.467	8,546,254
2022-02-04	33.130	33.790	32.670	33.410	29.938	8,516,340
2022-02-03	32.500	34.075	32.350	33.100	29.661	9,594,947
2022-02-02	33.530	33.548	32.670	32.770	29.365	10,144,590
2022-02-01	33.100	34.240	32.780	33.700	30.198	8,991,525
2022-01-31	32.692	33.850	32.190	33.450	29.974	10,162,300
2022-01-28	31.415	33.060	31.011	32.970	29.544	14,852,930
2022-01-27	32.110	32.420	31.239	31.410	28.146	14,314,610
2022-01-26	33.150	33.305	31.200	31.670	28.379	15,505,170
2022-01-25	32.210	33.150	31.190	32.860	29.445	11,808,800
2022-01-24	30.470	32.580	29.825	32.550	29.168	18,814,449
2022-01-21	32.695	32.820	31.130	31.250	28.003	21,435,811
2022-01-20	35.010	35.560	33.670	33.730	30.225	15,664,530
2022-01-19	35.600	36.610	34.760	35.070	31.426	18,207,420
2022-01-18	36.490	37.400	34.795	35.210	31.551	20,068,330
2022-01-14	35.900	36.880	35.410	36.820	32.994	10,258,960
2022-01-13	35.915	36.845	35.320	36.190	32.429	15,606,580
2022-01-12	35.190	35.580	34.740	34.970	31.336	8,473,910

← NewerPage 20 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.