Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-14	16.414	17.200	16.050	17.160	14.662	10,219,640
2020-05-13	18.070	18.100	16.324	16.850	14.397	18,874,730
2020-05-12	18.150	18.590	17.731	18.250	15.594	12,306,910
2020-05-11	18.440	18.480	17.370	18.040	15.414	13,543,660
2020-05-08	16.820	18.220	16.600	18.080	15.448	17,215,221
2020-05-07	16.790	17.520	16.220	16.420	14.030	29,841,971
2020-05-06	15.410	15.680	14.785	14.880	12.714	12,620,550
2020-05-05	16.280	16.350	15.200	15.260	13.039	10,932,910
2020-05-04	16.230	16.630	15.685	16.095	13.752	12,886,560
2020-05-01	16.786	16.810	15.900	16.460	14.064	11,225,630
2020-04-30	18.200	18.460	17.090	17.260	14.748	15,791,550
2020-04-29	18.050	19.500	18.010	18.990	16.226	15,216,550
2020-04-28	17.550	18.050	16.990	17.450	14.910	10,883,250
2020-04-27	15.720	17.090	15.720	16.980	14.508	9,611,418
2020-04-24	15.560	15.880	15.170	15.630	13.355	11,015,380
2020-04-23	14.950	15.890	14.660	15.515	13.257	10,601,220
2020-04-22	15.530	15.690	14.890	14.930	12.757	8,514,394
2020-04-21	15.160	15.495	14.860	15.150	12.945	7,964,104
2020-04-20	15.110	16.010	14.850	15.520	13.261	7,835,784
2020-04-17	15.340	15.840	15.200	15.800	13.500	9,142,505
2020-04-16	15.150	15.160	14.390	14.630	12.500	11,750,970
2020-04-15	15.570	15.750	15.000	15.200	12.987	11,604,540
2020-04-14	16.410	16.630	15.370	16.270	13.902	14,021,380
2020-04-13	16.750	16.860	15.640	16.060	13.722	11,912,790
2020-04-09	16.720	17.135	16.090	16.560	14.150	15,991,740
2020-04-08	15.130	16.160	14.820	15.795	13.496	16,587,830
2020-04-07	14.740	16.670	14.620	14.690	12.552	20,200,939
2020-04-06	13.120	14.170	12.940	13.940	11.911	16,773,200
2020-04-03	12.690	13.120	11.920	12.430	10.621	12,254,710
2020-04-02	12.750	13.935	12.520	12.760	10.903	13,340,040
2020-04-01	13.410	13.560	12.690	12.780	10.920	14,039,600
2020-03-31	14.070	14.890	13.860	14.010	11.971	16,270,170
2020-03-30	12.970	14.210	12.270	14.085	12.035	15,460,080
2020-03-27	13.580	13.580	12.265	12.790	10.928	15,405,710
2020-03-26	14.850	14.850	13.270	13.990	11.954	23,234,949
2020-03-25	15.170	16.190	14.180	14.740	12.594	19,993,619
2020-03-24	12.000	14.830	11.850	14.750	12.603	24,294,670
2020-03-23	11.900	11.990	10.810	11.280	9.638	21,613,250
2020-03-20	12.850	13.305	11.770	11.970	10.228	18,495,199
2020-03-19	12.150	13.220	11.300	12.620	10.783	14,490,680
2020-03-18	12.050	12.260	10.100	12.210	10.433	19,626,449
2020-03-17	14.450	14.450	12.210	12.740	10.886	21,756,311
2020-03-16	15.500	15.730	13.600	13.610	11.629	18,695,619
2020-03-13	17.340	17.925	15.590	16.400	14.013	17,399,900
2020-03-12	18.180	18.300	16.110	16.140	13.586	21,431,520
2020-03-11	19.810	20.285	19.280	19.800	16.666	15,625,840
2020-03-10	20.050	20.570	19.145	20.530	17.281	14,906,810
2020-03-09	20.000	20.200	19.120	19.170	16.136	14,525,070
2020-03-06	20.990	22.090	20.620	21.570	18.156	14,435,200
2020-03-05	22.850	22.860	21.250	21.480	18.080	20,784,500
2020-03-04	23.430	23.490	22.500	23.100	19.444	17,083,080
2020-03-03	24.220	24.540	22.710	23.080	19.427	20,205,070
2020-03-02	24.750	24.800	23.270	24.310	20.463	18,892,230
2020-02-28	23.730	25.320	23.390	24.610	20.715	22,720,230
2020-02-27	23.960	25.107	23.070	23.890	20.109	21,560,449
2020-02-26	25.670	26.100	24.410	24.440	20.572	18,722,520
2020-02-25	27.120	27.380	25.150	25.360	21.346	25,053,750
2020-02-24	27.500	27.510	26.350	26.930	22.668	17,546,920
2020-02-21	28.930	29.350	28.165	28.260	23.787	17,510,420
2020-02-20	32.240	32.300	29.080	29.290	24.654	44,416,441

← NewerPage 28 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.