Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-02-01	48.540	52.540	48.460	52.330	45.855	18,855,051
2021-01-29	50.990	53.280	48.385	48.500	42.499	23,340,811
2021-01-28	55.070	56.170	48.219	50.605	44.343	29,765,680
2021-01-27	52.273	60.730	52.100	56.000	49.071	45,158,898
2021-01-26	48.244	52.300	48.090	51.920	45.495	18,865,869
2021-01-25	45.420	51.290	45.330	47.710	41.806	24,130,830
2021-01-22	44.520	45.820	43.630	45.580	39.940	14,450,430
2021-01-21	44.000	45.740	43.623	45.110	39.528	24,199,711
2021-01-20	43.730	44.240	42.890	43.360	37.995	13,048,790
2021-01-19	44.120	44.500	43.341	43.750	38.336	21,067,170
2021-01-15	45.590	46.315	44.850	45.300	39.695	11,513,530
2021-01-14	43.120	46.860	42.910	46.000	40.308	29,667,660
2021-01-13	41.580	43.430	41.410	43.120	37.784	14,474,990
2021-01-12	41.360	42.590	41.210	41.780	36.610	12,478,230
2021-01-11	39.600	41.170	39.440	41.060	35.979	7,253,457
2021-01-08	40.010	40.210	39.530	40.060	35.103	11,159,550
2021-01-07	39.995	40.380	39.350	40.120	35.156	13,123,630
2021-01-06	37.850	40.740	37.560	40.200	35.226	20,360,699
2021-01-05	36.640	37.040	36.207	36.990	32.413	13,060,320
2021-01-04	37.300	37.760	36.310	36.600	32.071	12,491,900
2020-12-31	36.750	37.455	36.550	37.260	32.649	7,669,797
2020-12-30	36.890	37.450	36.662	36.900	32.334	5,264,979
2020-12-29	36.810	36.985	36.400	36.720	32.176	8,183,047
2020-12-28	36.090	37.030	36.030	36.730	32.185	6,108,437
2020-12-24	35.740	36.030	35.450	35.990	31.537	4,720,522
2020-12-23	34.920	36.440	34.910	35.950	31.502	12,458,670
2020-12-22	34.880	35.050	34.120	34.890	30.573	8,807,676
2020-12-21	34.580	34.892	34.130	34.850	30.538	14,495,790
2020-12-18	35.480	35.796	34.865	35.260	30.897	12,922,210
2020-12-17	36.030	36.280	35.390	36.200	31.721	10,649,710
2020-12-16	35.170	36.420	34.910	35.890	31.449	20,991,820
2020-12-15	34.930	35.415	34.450	35.140	30.792	8,888,488
2020-12-14	35.850	35.910	34.365	34.670	30.380	20,752,289
2020-12-11	35.460	35.820	34.910	35.600	30.985	9,883,611
2020-12-10	35.933	36.605	35.570	35.870	31.220	12,962,490
2020-12-09	36.480	36.665	36.057	36.440	31.716	11,809,590
2020-12-08	36.800	37.322	36.460	36.650	31.898	10,698,010
2020-12-07	36.640	36.870	36.080	36.820	32.046	7,706,917
2020-12-04	36.660	37.000	36.240	36.950	32.160	8,736,506
2020-12-03	36.590	37.016	36.250	36.585	31.842	10,173,320
2020-12-02	36.190	36.560	35.590	36.370	31.655	9,386,516
2020-12-01	35.500	37.240	35.370	36.360	31.646	18,438,480
2020-11-30	34.840	35.410	34.820	35.280	30.706	18,542,990
2020-11-27	34.790	35.280	34.700	35.065	30.519	3,903,853
2020-11-25	34.480	34.890	33.500	34.820	30.306	12,094,980
2020-11-24	34.549	34.920	34.140	34.510	30.036	12,527,030
2020-11-23	34.250	35.480	34.200	34.620	30.132	14,833,820
2020-11-20	33.410	34.098	33.130	33.990	29.583	16,974,850
2020-11-19	32.400	33.580	32.240	33.430	29.096	9,218,588
2020-11-18	32.500	33.245	32.090	32.700	28.461	8,265,182
2020-11-17	31.600	32.892	30.990	32.290	28.104	9,860,853
2020-11-16	30.770	32.530	30.620	31.900	27.764	21,017,109
2020-11-13	29.400	30.480	29.380	30.200	26.285	7,895,824
2020-11-12	30.000	30.000	29.120	29.250	25.458	8,086,204
2020-11-11	29.764	30.345	29.590	30.200	26.285	9,281,712
2020-11-10	29.160	30.075	28.855	30.070	26.172	8,927,487
2020-11-09	30.850	31.150	28.780	29.050	25.284	17,020,189
2020-11-06	30.750	30.980	28.850	29.300	25.501	26,843,631
2020-11-05	30.010	31.345	30.010	31.290	27.233	11,691,650
2020-11-04	29.960	30.280	29.310	29.770	25.910	8,869,735

← NewerPage 25 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.