Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	34.910	35.330	34.475	34.960	31.327	9,730,556
2022-01-10	36.550	36.680	34.330	34.910	31.282	21,648,301
2022-01-07	33.350	35.720	33.080	35.390	31.713	27,736,131
2022-01-06	33.200	33.340	32.160	32.720	29.320	11,555,130
2022-01-05	33.450	34.090	32.560	32.720	29.320	18,118,900
2022-01-04	32.634	33.494	32.330	33.050	29.616	20,568,449
2022-01-03	30.620	32.790	30.580	32.240	28.890	19,561,320
2021-12-31	31.146	31.250	30.120	30.180	27.044	14,554,490
2021-12-30	29.920	31.515	29.840	31.120	27.886	12,386,310
2021-12-29	30.120	30.460	29.590	29.990	26.874	13,096,840
2021-12-28	30.030	30.670	29.980	30.120	26.990	11,395,280
2021-12-27	30.530	30.580	29.900	30.120	26.990	12,801,810
2021-12-23	29.308	30.690	29.160	30.580	27.402	14,137,360
2021-12-22	29.300	29.440	28.650	29.180	26.148	14,243,940
2021-12-21	28.969	29.950	28.710	29.350	26.300	11,746,880
2021-12-20	29.020	29.140	28.290	28.680	25.700	15,714,420
2021-12-17	29.750	29.935	28.520	29.520	26.453	18,247,660
2021-12-16	29.744	30.315	29.650	29.740	26.650	11,798,420
2021-12-15	29.430	29.690	28.660	29.560	26.488	13,234,240
2021-12-14	29.880	30.190	29.530	29.600	26.524	12,239,270
2021-12-13	31.100	31.135	30.060	30.330	26.963	8,300,050
2021-12-10	31.250	31.420	30.785	31.220	27.755	18,471,580
2021-12-09	31.490	31.940	30.900	31.070	27.621	10,748,440
2021-12-08	31.390	32.100	31.220	31.840	28.306	10,991,870
2021-12-07	31.430	32.540	31.090	31.380	27.897	16,599,150
2021-12-06	31.109	31.940	30.590	31.120	27.666	14,798,240
2021-12-03	30.200	31.160	29.900	31.070	27.621	24,839,980
2021-12-02	29.755	30.060	28.900	29.560	26.279	31,862,461
2021-12-01	31.000	31.870	29.698	29.700	26.403	17,292,029
2021-11-30	32.140	32.140	30.470	30.950	27.514	21,862,439
2021-11-29	32.690	32.790	31.550	32.280	28.697	15,881,350
2021-11-26	32.500	32.965	32.280	32.610	28.990	8,737,376
2021-11-24	32.790	33.440	32.580	33.240	29.550	12,147,360
2021-11-23	33.465	33.640	32.715	32.950	29.292	15,521,530
2021-11-22	33.720	33.960	32.935	33.540	29.817	12,943,790
2021-11-19	33.985	34.340	33.330	33.660	29.924	12,886,840
2021-11-18	35.270	35.450	34.030	34.230	30.430	13,599,350
2021-11-17	35.120	35.300	34.720	35.080	31.186	9,241,196
2021-11-16	35.823	35.880	35.140	35.150	31.248	10,061,920
2021-11-15	35.520	36.610	35.470	35.780	31.808	10,887,360
2021-11-12	35.660	35.880	35.010	35.200	31.293	11,691,770
2021-11-11	35.330	35.810	34.690	35.600	31.648	10,585,260
2021-11-10	35.460	36.400	35.320	35.390	31.462	9,085,518
2021-11-09	35.890	35.970	35.140	35.500	31.559	8,759,311
2021-11-08	36.341	36.450	35.455	35.840	31.862	12,223,620
2021-11-05	35.881	36.870	35.160	36.340	32.306	11,927,330
2021-11-04	37.690	38.000	35.740	35.900	31.915	21,669,141
2021-11-03	37.230	37.700	37.011	37.550	33.382	7,745,719
2021-11-02	37.100	37.380	36.740	37.370	33.222	7,792,807
2021-11-01	36.500	37.524	36.370	37.250	33.115	9,750,910
2021-10-29	36.850	37.030	36.060	36.220	32.200	8,460,015
2021-10-28	35.830	37.270	35.590	37.020	32.911	9,768,964
2021-10-27	37.010	37.030	35.730	35.830	31.853	17,112,320
2021-10-26	37.770	37.860	37.010	37.080	32.964	7,146,256
2021-10-25	37.610	37.735	37.180	37.610	33.435	7,760,782

← NewerPage 21 of 21 · 1,255 trading days

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.