Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-18	38.770	39.229	38.360	38.530	34.253	12,958,080
2021-10-15	39.620	39.769	38.880	38.920	34.600	12,981,070
2021-10-14	39.920	39.925	39.330	39.470	35.089	6,311,037
2021-10-13	39.160	39.580	38.985	39.370	35.000	7,719,290
2021-10-12	39.450	39.840	39.025	39.150	34.804	6,081,825
2021-10-11	39.850	40.055	39.320	39.370	35.000	6,762,713
2021-10-08	40.060	41.075	39.770	39.810	35.391	6,541,941
2021-10-07	39.400	40.500	39.320	39.840	35.418	9,246,918
2021-10-06	39.310	39.320	38.600	39.170	34.822	9,146,920
2021-10-05	39.130	39.865	38.950	39.570	35.178	7,714,156
2021-10-04	39.850	39.884	38.990	39.110	34.769	7,925,821
2021-10-01	39.880	40.220	39.120	39.900	35.471	6,887,525
2021-09-30	40.287	40.360	39.340	39.510	35.124	9,662,736
2021-09-29	40.380	40.520	39.830	40.120	35.667	7,628,291
2021-09-28	40.460	41.180	40.005	40.230	35.764	9,473,976
2021-09-27	39.940	41.130	39.880	40.440	35.951	7,118,952
2021-09-24	39.930	40.300	39.605	39.990	35.551	5,406,415
2021-09-23	39.450	40.430	39.290	40.060	35.613	8,066,798
2021-09-22	39.080	40.140	39.030	39.200	34.849	9,331,339
2021-09-21	39.150	39.490	38.530	38.660	34.369	6,875,416
2021-09-20	39.041	39.270	38.125	38.860	34.546	13,967,130
2021-09-17	40.350	40.740	39.890	39.990	35.551	9,895,325
2021-09-16	40.200	40.600	39.945	40.430	35.942	7,632,989
2021-09-15	38.960	40.390	38.570	40.370	35.889	9,786,402
2021-09-14	40.220	40.250	38.740	38.920	34.600	16,633,150
2021-09-13	39.960	40.508	39.630	40.370	35.675	8,894,691
2021-09-10	40.530	40.724	39.600	39.650	35.039	10,474,120
2021-09-09	40.890	41.140	40.190	40.340	35.649	8,952,899
2021-09-08	41.500	41.970	40.820	40.910	36.153	9,544,800
2021-09-07	41.225	42.170	41.070	41.620	36.780	9,263,993
2021-09-03	41.550	41.550	40.950	41.280	36.480	7,400,334
2021-09-02	41.880	42.150	41.250	41.540	36.709	9,276,329
2021-09-01	41.620	41.840	41.205	41.410	36.595	7,087,999
2021-08-31	40.180	41.690	40.123	41.450	36.630	12,153,640
2021-08-30	40.890	40.919	39.340	40.230	35.552	8,720,974
2021-08-27	39.950	40.920	39.730	40.890	36.135	7,827,566
2021-08-26	40.950	41.210	39.910	39.960	35.313	8,032,529
2021-08-25	40.860	41.340	40.410	40.970	36.206	9,383,968
2021-08-24	40.500	40.990	40.315	40.700	35.967	8,818,549
2021-08-23	39.960	40.555	39.600	40.330	35.640	8,201,453
2021-08-20	39.510	40.020	39.220	39.710	35.092	10,167,280
2021-08-19	40.300	40.430	39.510	39.640	35.030	12,395,540
2021-08-18	40.000	41.630	39.440	40.470	35.764	20,720,070
2021-08-17	38.210	39.080	37.772	39.030	34.491	12,938,820
2021-08-16	38.940	39.070	38.150	38.520	34.041	9,783,254
2021-08-13	40.290	40.490	39.110	39.160	34.606	8,991,786
2021-08-12	40.730	40.931	39.755	39.960	35.313	8,269,162
2021-08-11	40.818	41.040	40.180	40.820	36.073	8,285,918
2021-08-10	40.420	40.840	39.850	40.750	36.011	11,877,160
2021-08-09	41.320	41.350	40.180	40.290	35.605	12,343,630
2021-08-06	41.770	42.110	41.366	41.500	36.674	10,609,520
2021-08-05	38.753	41.678	38.630	41.550	36.718	19,426,891
2021-08-04	38.300	39.290	38.230	38.790	34.279	17,040,609
2021-08-03	40.890	40.990	38.040	38.470	33.996	34,007,840
2021-08-02	41.162	41.665	40.715	40.840	36.091	8,873,808
2021-07-30	41.470	41.885	40.760	40.930	36.170	8,020,586
2021-07-29	41.760	42.450	41.500	41.690	36.842	6,833,235
2021-07-28	41.400	42.170	40.720	41.650	36.807	9,449,552
2021-07-27	41.780	42.040	40.910	41.340	36.533	7,622,620
2021-07-26	41.030	42.220	40.920	42.160	37.257	12,283,670

← NewerPage 22 of 79 · 4,734 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.