Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-10	26.150	26.780	25.870	26.310	22.711	12,312,660
2020-08-07	26.600	26.880	25.660	26.210	22.625	11,786,360
2020-08-06	26.600	27.570	25.905	26.890	23.212	17,381,590
2020-08-05	26.750	26.770	25.960	26.000	22.444	9,751,427
2020-08-04	25.840	26.690	25.610	26.550	22.918	8,889,389
2020-08-03	26.070	26.130	25.340	25.705	22.189	7,970,397
2020-07-31	25.680	26.180	25.340	26.070	22.504	8,448,137
2020-07-30	24.640	26.050	24.440	25.810	22.280	7,468,968
2020-07-29	24.650	25.460	24.270	25.290	21.831	6,711,471
2020-07-28	24.470	24.960	24.335	24.520	21.166	4,635,980
2020-07-27	24.670	24.880	24.113	24.830	21.434	6,861,015
2020-07-24	24.980	25.480	24.435	24.750	21.365	8,646,494
2020-07-23	24.820	25.265	24.642	25.130	21.693	8,436,058
2020-07-22	24.330	24.960	24.120	24.860	21.460	6,607,872
2020-07-21	24.490	25.080	24.405	24.520	21.166	7,934,685
2020-07-20	25.280	25.289	24.240	24.470	21.123	8,481,807
2020-07-17	25.460	25.600	24.730	25.190	21.745	16,381,930
2020-07-16	24.580	25.600	24.390	25.500	22.012	8,514,290
2020-07-15	24.720	25.340	24.325	24.950	21.537	11,980,110
2020-07-14	23.510	24.330	23.162	24.250	20.933	8,983,693
2020-07-13	23.320	24.085	22.540	23.710	20.467	14,111,260
2020-07-10	22.020	22.950	21.830	22.930	19.794	6,351,933
2020-07-09	22.902	22.905	21.670	22.100	19.077	13,176,250
2020-07-08	22.790	22.990	22.210	22.920	19.785	9,758,954
2020-07-07	23.500	23.510	22.680	22.950	19.811	8,823,218
2020-07-06	23.790	23.940	23.280	23.690	20.450	9,234,287
2020-07-02	24.000	24.180	23.110	23.250	20.070	9,947,251
2020-07-01	23.330	24.124	23.090	23.600	20.372	8,771,714
2020-06-30	23.240	23.450	22.530	23.320	20.130	9,886,220
2020-06-29	22.390	23.390	21.880	23.050	19.897	10,918,590
2020-06-26	22.770	23.090	22.020	22.320	19.267	17,517,330
2020-06-25	22.970	23.170	22.255	22.970	19.828	14,766,650
2020-06-24	23.160	23.740	22.105	23.580	20.355	16,923,930
2020-06-23	23.833	24.150	23.520	23.710	20.467	10,519,600
2020-06-22	23.610	23.900	23.060	23.490	20.277	13,738,900
2020-06-19	24.910	25.190	23.550	23.690	20.450	35,548,781
2020-06-18	23.000	24.560	22.900	24.500	21.149	12,249,180
2020-06-17	23.970	24.400	23.200	23.300	20.113	17,232,750
2020-06-16	26.250	26.580	23.340	24.190	20.881	17,451,260
2020-06-15	21.900	25.390	21.700	24.890	21.486	20,165,971
2020-06-12	24.475	24.800	22.170	22.900	19.768	22,131,250
2020-06-11	22.000	23.630	21.800	23.590	20.156	19,971,150
2020-06-10	26.020	26.060	23.830	24.000	20.507	20,386,211
2020-06-09	27.500	27.610	25.970	26.020	22.232	18,642,730
2020-06-08	26.000	28.590	25.564	28.510	24.360	23,066,131
2020-06-05	25.730	26.530	24.750	24.820	21.207	17,165,189
2020-06-04	22.670	24.365	22.447	24.120	20.609	12,649,340
2020-06-03	22.270	23.060	22.140	22.720	19.413	8,816,866
2020-06-02	21.740	21.880	21.360	21.840	18.661	9,835,752
2020-06-01	20.650	21.815	20.570	21.530	18.396	7,175,784
2020-05-29	20.740	21.050	20.320	20.740	17.721	15,554,510
2020-05-28	21.960	22.090	21.115	21.200	18.114	11,260,930
2020-05-27	21.150	22.380	20.935	22.010	18.806	16,083,230
2020-05-26	20.350	20.555	19.800	20.370	17.405	16,650,211
2020-05-22	19.910	20.062	19.095	19.590	16.738	10,553,690
2020-05-21	19.500	20.190	19.400	19.840	16.952	13,246,730
2020-05-20	20.370	20.680	19.480	19.630	16.773	15,998,360
2020-05-19	19.170	20.278	18.660	19.640	16.781	15,382,610
2020-05-18	18.360	19.300	18.210	19.050	16.277	17,621,850
2020-05-15	16.730	17.340	16.580	17.300	14.782	11,608,400

← NewerPage 27 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.