Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-20	39.230	39.480	38.534	39.010	32.651	5,065,428
2019-11-19	39.410	39.680	38.840	39.380	32.961	6,754,128
2019-11-18	38.400	39.355	37.880	39.340	32.927	7,007,904
2019-11-15	37.920	38.890	37.750	38.570	32.283	7,693,073
2019-11-14	37.200	38.170	36.970	37.630	31.496	5,800,172
2019-11-13	37.500	37.620	36.675	36.850	30.843	5,243,056
2019-11-12	38.520	38.710	37.290	37.760	31.605	10,052,320
2019-11-11	38.210	39.220	37.760	39.180	32.794	8,867,774
2019-11-08	37.870	38.130	37.200	38.110	31.898	3,723,654
2019-11-07	37.350	38.300	37.220	37.800	31.638	4,797,351
2019-11-06	37.390	37.530	36.760	36.820	30.818	3,332,595
2019-11-05	37.390	37.830	37.230	37.490	31.379	3,994,599
2019-11-04	36.950	37.240	36.740	37.140	31.086	4,288,265
2019-11-01	36.280	36.880	36.070	36.740	30.751	3,681,916
2019-10-31	35.460	36.050	35.020	36.040	30.165	7,308,703
2019-10-30	36.100	36.100	35.045	35.580	29.780	5,622,034
2019-10-29	35.810	36.400	35.680	36.190	30.291	4,057,763
2019-10-28	36.270	36.565	35.850	35.850	30.006	3,427,415
2019-10-25	35.670	36.795	35.650	36.040	30.165	4,334,145
2019-10-24	36.560	36.580	35.080	35.750	29.923	8,335,909
2019-10-23	36.430	36.610	35.870	36.490	30.542	5,007,587
2019-10-22	36.310	36.535	35.760	36.340	30.416	6,114,364
2019-10-21	36.910	37.085	36.250	36.350	30.425	5,821,054
2019-10-18	37.520	37.980	36.740	36.750	30.760	5,967,944
2019-10-17	38.100	38.290	36.250	37.780	31.622	10,459,700
2019-10-16	38.140	38.610	37.980	38.100	31.890	3,403,967
2019-10-15	38.010	38.400	37.615	38.070	31.864	4,055,977
2019-10-14	38.310	38.340	37.520	37.940	31.756	3,667,437
2019-10-11	38.110	39.015	38.110	38.430	32.166	3,254,199
2019-10-10	37.640	38.160	37.480	37.660	31.521	3,240,659
2019-10-09	37.620	37.860	37.280	37.610	31.479	2,994,126
2019-10-08	38.400	38.450	37.105	37.170	31.111	6,498,745
2019-10-07	38.910	39.230	38.470	38.760	32.442	4,222,309
2019-10-04	38.610	39.360	38.330	39.040	32.676	5,835,664
2019-10-03	38.400	38.720	37.880	38.450	32.183	3,643,157
2019-10-02	39.830	39.911	38.520	38.520	32.241	4,573,085
2019-10-01	40.620	41.083	39.880	40.170	33.622	2,611,443
2019-09-30	40.450	40.730	40.241	40.370	33.790	2,987,376
2019-09-27	40.360	40.800	40.075	40.320	33.748	2,874,841
2019-09-26	41.280	41.340	40.290	40.300	33.731	3,472,480
2019-09-25	41.260	41.560	40.810	41.240	34.518	3,810,217
2019-09-24	41.760	42.070	40.690	41.310	34.576	7,621,669
2019-09-23	41.810	42.270	41.500	41.970	35.129	6,236,573
2019-09-20	42.520	42.690	41.830	41.880	35.053	8,192,412
2019-09-19	43.500	43.810	42.210	42.390	35.480	5,336,588
2019-09-18	43.270	43.570	42.860	43.380	36.309	4,605,866
2019-09-17	43.960	44.070	42.990	43.300	36.242	5,612,671
2019-09-16	43.510	44.080	43.300	44.050	36.870	4,705,334
2019-09-13	44.160	44.560	43.566	43.820	36.677	4,590,172
2019-09-12	43.750	44.210	42.950	43.820	36.677	5,926,471
2019-09-11	44.410	44.670	43.380	43.810	36.669	5,968,122
2019-09-10	43.960	44.935	43.960	44.460	37.213	5,604,850
2019-09-09	43.510	44.145	43.160	44.110	36.920	6,928,134
2019-09-06	42.930	43.705	42.930	43.630	36.367	5,853,783
2019-09-05	41.980	43.090	41.500	43.000	35.842	5,686,616
2019-09-04	41.780	41.930	41.010	41.670	34.734	5,387,123
2019-09-03	41.370	41.540	40.650	41.290	34.417	4,633,543
2019-08-30	42.500	42.540	41.800	42.060	35.059	5,099,041
2019-08-29	42.110	42.805	41.800	42.360	35.309	5,408,416
2019-08-28	40.870	41.920	40.781	41.740	34.792	4,461,829

← NewerPage 30 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.