Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-27	41.790	41.969	40.920	41.040	34.209	3,616,107
2019-08-26	42.110	42.340	41.475	41.760	34.809	3,141,792
2019-08-23	43.200	43.370	41.220	41.410	34.517	6,837,782
2019-08-22	44.250	44.310	43.420	43.470	36.234	3,172,470
2019-08-21	44.320	44.364	43.400	44.080	36.743	3,338,681
2019-08-20	44.000	44.360	43.540	44.140	36.793	3,436,372
2019-08-19	44.350	44.860	44.035	44.220	36.859	5,252,954
2019-08-16	43.650	44.000	43.455	43.800	36.509	4,109,133
2019-08-15	44.740	44.900	42.960	43.350	36.134	6,028,151
2019-08-14	47.540	47.670	44.590	44.650	37.218	9,513,837
2019-08-13	48.130	49.680	48.120	48.700	40.594	7,028,855
2019-08-12	50.000	50.110	47.860	48.040	40.043	2,687,822
2019-08-09	49.510	49.925	48.050	48.910	40.769	5,009,319
2019-08-08	49.970	51.055	49.970	50.820	42.361	3,011,971
2019-08-07	48.930	49.340	48.280	49.180	40.994	12,381,630
2019-08-06	49.490	49.700	49.000	49.560	41.310	1,851,491
2019-08-05	49.490	49.870	48.780	49.060	40.894	2,318,806
2019-08-02	50.440	50.830	49.585	50.400	42.011	2,741,514
2019-08-01	51.400	51.820	50.440	50.620	42.194	1,739,907
2019-07-31	52.520	52.620	51.220	51.510	42.936	1,555,321
2019-07-30	51.990	52.570	51.715	52.540	43.794	1,657,756
2019-07-29	51.900	52.190	51.800	52.150	43.469	1,536,391
2019-07-26	51.530	51.960	51.380	51.850	43.219	1,502,484
2019-07-25	51.130	51.460	50.910	51.380	42.827	1,786,189
2019-07-24	50.010	51.380	49.970	51.050	42.552	2,038,721
2019-07-23	50.140	50.230	49.355	50.080	41.744	2,160,084
2019-07-22	50.550	51.020	49.600	50.010	41.685	2,215,047
2019-07-19	51.350	51.740	50.670	50.700	42.261	2,651,002
2019-07-18	52.050	52.220	51.330	51.330	42.786	2,562,803
2019-07-17	53.490	53.500	52.370	52.420	43.694	2,076,455
2019-07-16	53.360	53.710	52.640	53.510	44.603	2,608,115
2019-07-15	53.140	53.480	52.900	53.370	44.486	1,376,147
2019-07-12	53.170	53.470	53.041	53.180	44.328	3,178,064
2019-07-11	52.610	53.100	52.339	53.080	44.244	1,639,746
2019-07-10	52.460	52.680	52.040	52.570	43.819	1,925,443
2019-07-09	52.110	52.490	51.990	52.310	43.603	1,630,163
2019-07-08	51.800	52.440	51.745	52.400	43.678	2,390,310
2019-07-05	51.540	52.320	51.485	52.010	43.353	1,408,331
2019-07-03	51.130	52.060	51.030	51.840	43.211	1,750,309
2019-07-02	50.610	51.200	50.370	50.980	42.494	1,885,935
2019-07-01	50.320	50.820	49.950	50.550	42.136	2,993,772
2019-06-28	48.810	49.900	48.730	49.900	41.594	3,531,562
2019-06-27	48.570	48.900	48.292	48.820	40.694	2,252,218
2019-06-26	49.490	49.548	48.575	48.600	40.510	2,038,064
2019-06-25	50.150	50.270	49.260	49.420	41.194	1,596,038
2019-06-24	50.360	50.530	49.490	50.290	41.919	1,506,103
2019-06-21	50.840	50.980	50.155	50.470	42.069	3,652,826
2019-06-20	50.200	50.930	49.910	50.770	42.319	2,561,150
2019-06-19	49.460	50.090	48.920	49.740	41.460	2,640,775
2019-06-18	49.390	49.910	49.055	49.210	41.019	2,369,423
2019-06-17	49.070	49.530	48.280	49.150	40.969	1,647,734
2019-06-14	49.370	49.370	48.650	48.990	40.835	1,302,070
2019-06-13	48.330	49.485	48.090	49.330	41.119	1,768,731
2019-06-12	48.210	48.533	48.090	48.330	40.285	1,115,639
2019-06-11	48.070	48.400	47.800	48.080	40.077	1,863,776
2019-06-10	48.480	48.750	47.770	47.970	39.985	2,448,407
2019-06-07	48.480	48.880	48.205	48.420	40.360	1,496,921
2019-06-06	48.550	48.690	48.180	48.440	40.227	1,507,581
2019-06-05	49.150	49.295	48.110	48.310	40.119	2,145,994
2019-06-04	48.660	49.103	48.430	48.810	40.534	1,654,029

← NewerPage 31 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.