Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-28	42.860	42.960	41.380	41.430	36.405	27,913,240
2021-04-27	41.990	43.340	41.820	42.810	37.617	33,759,781
2021-04-26	42.435	42.520	41.010	41.820	36.747	30,501,301
2021-04-23	40.870	41.990	40.680	41.710	36.651	40,903,441
2021-04-22	42.250	42.570	40.430	40.730	35.790	60,658,840
2021-04-21	37.654	40.910	37.540	40.850	35.895	52,142,809
2021-04-20	38.640	39.240	37.325	37.920	33.320	41,652,898
2021-04-19	39.500	39.940	37.910	38.400	33.742	44,779,711
2021-04-16	39.300	39.950	38.800	39.350	34.577	40,042,727
2021-04-15	40.620	40.670	38.960	39.250	34.489	34,635,527
2021-04-14	40.910	41.980	40.180	40.220	35.342	35,659,102
2021-04-13	40.340	41.460	39.800	40.490	35.579	33,145,090
2021-04-12	42.115	42.680	39.655	39.770	34.946	59,418,141
2021-04-09	42.340	43.100	41.160	41.880	36.800	49,660,008
2021-04-08	43.860	44.360	42.115	42.290	37.160	58,371,820
2021-04-07	45.930	46.200	43.690	43.890	38.566	84,665,156
2021-04-06	42.000	45.355	41.950	44.350	38.971	125,164,898
2021-04-05	44.550	44.750	42.295	42.900	37.696	68,076,016
2021-04-01	45.592	46.240	43.931	44.640	39.225	59,501,246
2021-03-31	46.930	46.980	43.770	45.100	39.630	92,028,578
2021-03-30	46.720	48.390	45.160	46.610	40.956	150,842,500
2021-03-29	46.990	48.000	43.000	45.010	39.550	213,578,891
2021-03-26	65.750	66.273	39.810	48.230	42.380	216,631,016
2021-03-25	66.700	70.190	64.520	66.350	58.302	44,269,473
2021-03-24	84.400	85.000	70.000	70.100	61.597	89,815,297
2021-03-23	92.600	96.340	90.300	91.250	80.182	37,782,352
2021-03-22	99.150	100.42	96.210	100.34	88.169	20,400,240
2021-03-19	95.750	98.600	95.410	97.350	85.542	33,518,680
2021-03-18	90.880	98.130	90.150	96.760	85.023	31,802,320
2021-03-17	94.460	95.280	86.165	92.340	81.140	34,687,559
2021-03-16	97.260	99.160	94.210	96.240	84.566	29,110,141
2021-03-15	94.710	101.97	93.770	96.330	84.646	32,037,529
2021-03-12	86.070	95.270	85.880	94.940	83.424	38,020,367
2021-03-11	82.910	87.380	82.770	86.280	75.604	22,370,990
2021-03-10	79.970	83.470	78.810	82.890	72.633	22,506,900
2021-03-09	84.400	84.600	77.102	79.660	69.803	23,611,551
2021-03-08	74.880	84.940	74.110	83.660	73.308	21,341,109
2021-03-05	71.100	74.760	69.770	74.240	65.054	14,159,030
2021-03-04	70.540	72.590	70.010	71.880	62.986	21,489,350
2021-03-03	69.130	72.450	69.010	70.910	62.136	17,460,150
2021-03-02	67.310	69.370	66.790	68.720	60.217	14,417,520
2021-03-01	64.800	67.980	64.600	67.130	58.823	13,426,550
2021-02-26	62.000	64.875	61.000	64.490	56.510	16,360,350
2021-02-25	66.400	67.850	61.800	62.500	54.766	25,151,211
2021-02-24	63.680	66.190	63.570	65.600	57.483	17,322,480
2021-02-23	66.540	67.120	63.340	64.370	56.405	18,355,039
2021-02-22	63.710	67.200	63.400	66.140	57.956	21,760,631
2021-02-19	62.180	63.730	62.180	62.690	54.933	14,426,550
2021-02-18	62.000	63.060	61.430	62.150	54.460	14,248,720
2021-02-17	58.980	61.410	58.460	61.000	53.452	10,105,810
2021-02-16	58.220	59.660	57.355	59.140	51.822	14,584,500
2021-02-12	57.480	58.950	56.780	58.310	51.095	11,056,460
2021-02-11	56.740	57.760	56.350	57.200	50.122	8,545,700
2021-02-10	54.890	57.200	54.490	56.570	49.570	13,028,430
2021-02-09	54.150	55.420	52.543	55.030	48.221	7,948,532
2021-02-08	53.160	55.340	52.580	54.500	47.756	16,656,199
2021-02-05	51.850	54.880	50.930	54.040	47.353	15,575,300
2021-02-04	50.340	52.120	49.500	52.060	45.618	18,711,000
2021-02-03	50.100	52.370	49.010	52.060	45.618	13,199,970
2021-02-02	51.100	52.070	49.770	50.260	44.041	17,683,400

← NewerPage 24 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.