Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-23	40.980	41.130	40.410	40.990	36.223	6,552,916
2021-07-22	41.350	41.360	40.270	40.870	36.117	6,260,302
2021-07-21	40.595	41.740	40.500	41.300	36.497	8,950,779
2021-07-20	40.210	41.400	39.440	40.390	35.693	12,779,040
2021-07-19	39.780	40.135	39.173	39.870	35.234	12,677,350
2021-07-16	41.380	41.522	40.070	40.290	35.605	10,837,060
2021-07-15	41.790	42.450	40.934	41.290	36.489	9,672,009
2021-07-14	42.990	43.040	41.690	41.890	37.019	11,243,010
2021-07-13	43.100	43.560	42.530	42.580	37.628	9,441,038
2021-07-12	42.500	44.230	41.843	43.440	38.388	17,104,869
2021-07-09	41.750	42.850	41.560	42.770	37.796	10,049,630
2021-07-08	41.940	42.080	40.690	41.460	36.639	15,650,410
2021-07-07	43.137	43.180	42.060	42.800	37.823	9,848,706
2021-07-06	44.000	44.030	42.108	42.870	37.885	14,026,850
2021-07-02	44.950	45.130	43.810	44.160	39.025	10,033,520
2021-07-01	45.335	45.870	44.575	44.950	39.723	13,624,070
2021-06-30	44.500	45.340	43.920	45.200	39.944	12,847,470
2021-06-29	46.000	46.300	44.590	44.630	39.440	18,654,051
2021-06-28	44.380	47.455	44.310	46.000	40.651	43,424,953
2021-06-25	42.920	43.980	42.560	43.820	38.724	15,530,270
2021-06-24	41.720	43.230	41.680	42.870	37.885	17,000,949
2021-06-23	40.770	42.970	40.635	41.840	36.975	29,032,590
2021-06-22	40.860	41.070	40.340	40.750	36.011	8,517,266
2021-06-21	40.300	41.000	39.564	40.960	36.197	14,021,260
2021-06-18	39.950	40.260	39.435	40.030	35.375	24,690,619
2021-06-17	41.620	42.031	39.860	40.190	35.516	21,893,689
2021-06-16	41.680	42.175	41.310	41.810	36.948	12,538,600
2021-06-15	42.510	43.000	41.310	41.670	36.824	19,307,949
2021-06-14	42.140	43.080	41.959	42.630	37.673	13,862,680
2021-06-11	41.740	42.410	41.290	42.350	37.213	11,266,110
2021-06-10	42.520	42.690	41.220	41.510	36.475	12,086,740
2021-06-09	41.590	42.985	41.370	42.250	37.125	15,497,260
2021-06-08	41.690	42.165	41.110	41.680	36.624	12,402,950
2021-06-07	41.970	42.100	41.380	41.740	36.677	9,004,571
2021-06-04	41.692	42.070	41.315	41.700	36.642	11,105,590
2021-06-03	42.220	42.420	41.160	41.580	36.537	18,451,211
2021-06-02	43.000	43.340	41.940	42.580	37.415	20,988,561
2021-06-01	42.850	43.240	42.430	42.600	37.433	11,165,230
2021-05-28	43.240	43.260	42.260	42.420	37.275	14,555,530
2021-05-27	42.800	43.550	42.200	43.150	37.916	22,191,770
2021-05-26	41.230	42.660	41.020	42.460	37.310	18,656,609
2021-05-25	41.950	42.215	40.655	40.900	35.939	15,314,940
2021-05-24	42.250	42.320	41.080	41.540	36.501	19,473,090
2021-05-21	41.760	42.500	41.240	42.150	37.037	27,099,359
2021-05-20	41.654	41.890	40.490	41.520	36.484	36,244,520
2021-05-19	39.430	39.930	38.920	39.690	34.876	19,409,580
2021-05-18	38.825	40.720	38.770	40.160	35.289	29,181,939
2021-05-17	40.285	40.720	38.220	38.410	33.751	33,112,801
2021-05-14	38.940	39.340	38.200	38.910	34.190	17,029,160
2021-05-13	39.310	40.270	38.100	38.510	33.839	20,742,881
2021-05-12	39.570	40.670	39.000	39.060	34.322	21,179,760
2021-05-11	38.200	39.520	37.950	39.480	34.691	19,701,391
2021-05-10	39.490	40.090	38.860	39.270	34.507	18,927,400
2021-05-07	38.500	39.740	38.050	39.390	34.612	25,483,730
2021-05-06	40.230	40.480	37.570	38.150	33.523	44,431,871
2021-05-05	40.010	40.370	39.000	39.100	34.357	24,750,061
2021-05-04	39.360	39.980	38.580	39.965	35.117	20,480,820
2021-05-03	40.960	41.090	39.390	39.660	34.849	34,064,102
2021-04-30	41.350	41.790	40.712	41.020	36.044	20,587,359
2021-04-29	41.720	42.390	40.680	41.500	36.466	22,505,150

← NewerPage 23 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.