Skydance Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 11.010 | 11.225 | 10.840 | 11.130 | 11.026 | 12,353,790 |
| 2026-05-01 | 10.780 | 11.250 | 10.710 | 11.090 | 10.986 | 12,285,990 |
| 2026-04-30 | 10.260 | 10.400 | 10.180 | 10.240 | 10.144 | 15,083,290 |
| 2026-04-29 | 10.550 | 10.550 | 10.210 | 10.340 | 10.243 | 5,899,608 |
| 2026-04-28 | 10.580 | 10.630 | 10.300 | 10.520 | 10.422 | 9,172,101 |
| 2026-04-27 | 11.015 | 11.190 | 10.570 | 10.590 | 10.491 | 9,839,290 |
| 2026-04-24 | 11.270 | 11.330 | 10.900 | 10.970 | 10.867 | 6,288,858 |
| 2026-04-23 | 11.800 | 11.825 | 11.060 | 11.270 | 11.165 | 8,489,747 |
| 2026-04-22 | 11.710 | 11.830 | 11.479 | 11.800 | 11.690 | 5,347,548 |
| 2026-04-21 | 11.860 | 11.919 | 11.605 | 11.610 | 11.501 | 8,428,927 |
| 2026-04-20 | 11.680 | 11.870 | 11.610 | 11.820 | 11.709 | 5,951,950 |
| 2026-04-17 | 11.790 | 11.970 | 11.610 | 11.740 | 11.630 | 7,187,774 |
| 2026-04-16 | 11.760 | 11.940 | 11.600 | 11.730 | 11.620 | 5,981,245 |
| 2026-04-15 | 11.100 | 11.780 | 11.045 | 11.670 | 11.561 | 11,100,630 |
| 2026-04-14 | 10.770 | 11.140 | 10.735 | 11.080 | 10.976 | 8,876,312 |
| 2026-04-13 | 10.530 | 10.755 | 10.320 | 10.730 | 10.630 | 11,251,940 |
| 2026-04-10 | 10.900 | 11.010 | 10.485 | 10.620 | 10.521 | 9,474,487 |
| 2026-04-09 | 10.780 | 10.960 | 10.430 | 10.850 | 10.749 | 13,849,820 |
| 2026-04-08 | 10.960 | 11.340 | 10.800 | 10.820 | 10.719 | 19,513,090 |
| 2026-04-07 | 9.760 | 11.150 | 9.760 | 10.900 | 10.798 | 37,937,379 |
| 2026-04-06 | 9.520 | 10.040 | 9.470 | 9.850 | 9.758 | 10,663,220 |
| 2026-04-02 | 9.020 | 9.705 | 9.020 | 9.520 | 9.431 | 12,892,340 |
| 2026-04-01 | 9.030 | 9.275 | 8.970 | 9.250 | 9.164 | 9,585,491 |
| 2026-03-31 | 8.900 | 9.245 | 8.710 | 9.020 | 8.936 | 27,912,730 |
| 2026-03-30 | 8.850 | 9.070 | 8.760 | 8.920 | 8.837 | 8,343,977 |
| 2026-03-27 | 8.880 | 9.020 | 8.650 | 8.790 | 8.708 | 9,833,523 |
| 2026-03-26 | 9.160 | 9.250 | 8.860 | 8.880 | 8.797 | 10,668,060 |
| 2026-03-25 | 9.200 | 9.317 | 9.070 | 9.230 | 9.144 | 9,298,808 |
| 2026-03-24 | 9.100 | 9.345 | 9.090 | 9.170 | 9.084 | 9,786,306 |
| 2026-03-23 | 9.240 | 9.420 | 9.040 | 9.140 | 9.055 | 9,541,048 |
| 2026-03-20 | 8.920 | 9.235 | 8.855 | 9.150 | 9.064 | 23,898,510 |
| 2026-03-19 | 8.890 | 9.000 | 8.615 | 8.960 | 8.876 | 10,724,930 |
| 2026-03-18 | 9.120 | 9.295 | 8.960 | 9.000 | 8.916 | 8,799,749 |
| 2026-03-17 | 9.520 | 9.700 | 9.215 | 9.230 | 9.144 | 11,598,860 |
| 2026-03-16 | 9.620 | 9.720 | 9.475 | 9.500 | 9.411 | 12,748,470 |
| 2026-03-13 | 9.850 | 9.990 | 9.540 | 9.720 | 9.580 | 16,612,859 |
| 2026-03-12 | 9.850 | 10.050 | 9.790 | 9.800 | 9.658 | 10,735,690 |
| 2026-03-11 | 10.380 | 10.416 | 9.910 | 9.940 | 9.796 | 12,482,370 |
| 2026-03-10 | 11.030 | 11.090 | 10.250 | 10.330 | 10.181 | 21,087,840 |
| 2026-03-09 | 11.490 | 11.600 | 11.015 | 11.190 | 11.028 | 13,474,570 |
| 2026-03-06 | 11.530 | 12.135 | 11.325 | 11.990 | 11.817 | 11,347,300 |
| 2026-03-05 | 12.060 | 12.510 | 11.705 | 11.740 | 11.570 | 17,433,211 |
| 2026-03-04 | 12.300 | 12.625 | 12.010 | 12.050 | 11.876 | 14,241,880 |
| 2026-03-03 | 12.850 | 13.115 | 12.250 | 12.450 | 12.270 | 22,139,410 |
| 2026-03-02 | 14.100 | 14.100 | 13.060 | 13.340 | 13.147 | 27,383,850 |
| 2026-02-27 | 11.205 | 14.000 | 10.980 | 13.510 | 13.315 | 91,699,562 |
| 2026-02-26 | 10.320 | 11.300 | 10.310 | 11.180 | 11.019 | 16,079,370 |
| 2026-02-25 | 10.400 | 10.550 | 10.150 | 10.160 | 10.013 | 13,242,160 |
| 2026-02-24 | 10.510 | 10.680 | 10.355 | 10.390 | 10.240 | 7,891,322 |
| 2026-02-23 | 10.730 | 10.740 | 10.395 | 10.560 | 10.407 | 9,263,825 |
| 2026-02-20 | 10.950 | 10.967 | 10.705 | 10.710 | 10.555 | 8,880,892 |
| 2026-02-19 | 11.080 | 11.125 | 10.775 | 10.940 | 10.782 | 6,815,246 |
| 2026-02-18 | 10.830 | 11.250 | 10.700 | 11.120 | 10.959 | 7,348,974 |
| 2026-02-17 | 10.620 | 11.325 | 10.620 | 10.830 | 10.674 | 13,681,710 |
| 2026-02-13 | 10.270 | 10.450 | 10.190 | 10.320 | 10.171 | 8,460,530 |
| 2026-02-12 | 11.000 | 11.020 | 10.150 | 10.250 | 10.102 | 10,202,060 |
| 2026-02-11 | 10.830 | 11.070 | 10.680 | 11.010 | 10.851 | 6,938,505 |
| 2026-02-10 | 10.770 | 10.930 | 10.700 | 10.840 | 10.683 | 8,683,368 |
| 2026-02-09 | 10.500 | 10.690 | 10.310 | 10.680 | 10.526 | 7,458,894 |
| 2026-02-06 | 10.600 | 10.775 | 10.445 | 10.560 | 10.407 | 7,137,239 |
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.