Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-07	50.030	50.030	48.770	49.140	40.659	2,499,662
2019-03-06	50.280	50.420	49.690	50.020	41.387	2,226,059
2019-03-05	49.940	50.230	49.750	50.200	41.536	2,081,790
2019-03-04	51.080	51.180	49.690	50.110	41.461	2,029,449
2019-03-01	50.600	50.930	50.380	50.790	42.024	2,426,075
2019-02-28	49.750	50.410	49.180	50.210	41.544	2,865,901
2019-02-27	50.190	50.280	49.450	49.620	41.056	2,439,160
2019-02-26	50.500	50.650	49.970	50.470	41.759	2,121,184
2019-02-25	51.940	51.940	50.540	50.580	41.850	2,584,592
2019-02-22	50.990	51.695	50.596	51.690	42.768	3,410,480
2019-02-21	51.200	51.210	50.540	50.920	42.131	1,901,540
2019-02-20	50.510	51.630	50.450	51.200	42.363	4,281,082
2019-02-19	50.600	50.820	50.290	50.570	41.842	4,189,907
2019-02-15	48.600	51.070	48.460	50.640	41.900	6,830,871
2019-02-14	48.330	49.626	48.150	49.100	40.626	4,485,569
2019-02-13	48.640	48.790	48.190	48.430	40.071	3,068,404
2019-02-12	48.310	48.760	48.130	48.380	40.030	3,191,849
2019-02-11	49.180	49.610	47.945	48.090	39.790	2,586,085
2019-02-08	48.970	49.560	48.640	49.560	41.006	1,781,687
2019-02-07	49.520	49.580	48.530	49.150	40.667	1,483,077
2019-02-06	49.940	50.190	49.590	49.780	41.188	1,771,165
2019-02-05	49.540	49.990	49.355	49.810	41.213	2,385,140
2019-02-04	49.570	49.790	49.255	49.510	40.965	1,594,325
2019-02-01	49.690	49.780	49.010	49.670	41.097	1,902,344
2019-01-31	49.320	49.970	49.250	49.460	40.923	2,831,039
2019-01-30	50.300	50.640	48.630	49.500	40.956	2,261,156
2019-01-29	49.890	50.605	49.560	50.360	41.668	2,226,615
2019-01-28	48.950	50.340	48.720	50.050	41.412	3,265,748
2019-01-25	49.300	49.500	48.890	49.170	40.683	1,735,274
2019-01-24	48.460	49.090	48.280	48.980	40.526	2,220,063
2019-01-23	48.760	49.430	48.140	48.450	40.088	2,437,264
2019-01-22	49.100	49.220	48.240	48.460	40.096	3,263,490
2019-01-18	49.030	49.730	48.860	49.240	40.741	3,277,307
2019-01-17	48.720	49.130	48.200	48.770	40.352	6,261,571
2019-01-16	47.870	48.233	47.570	47.810	39.558	4,400,566
2019-01-15	47.880	48.280	47.640	47.800	39.550	2,360,883
2019-01-14	47.710	48.370	47.440	47.930	39.657	1,998,261
2019-01-11	47.840	48.320	47.570	47.970	39.691	2,636,051
2019-01-10	47.630	48.100	47.200	47.850	39.591	3,106,077
2019-01-09	48.470	48.490	47.700	47.800	39.550	3,239,601
2019-01-08	48.010	48.665	47.247	48.370	40.022	3,219,865
2019-01-07	47.130	48.280	46.870	47.670	39.442	3,413,800
2019-01-04	46.600	47.350	46.170	47.170	39.029	3,917,680
2019-01-03	45.330	46.690	45.130	46.130	38.168	5,106,621
2019-01-02	43.620	45.750	43.340	45.660	37.779	4,704,618
2018-12-31	43.750	43.838	42.810	43.720	36.174	3,278,857
2018-12-28	43.610	44.100	43.060	43.410	35.918	3,553,596
2018-12-27	42.770	43.370	41.580	43.370	35.884	4,001,938
2018-12-26	42.240	43.370	41.380	43.370	35.884	4,512,912
2018-12-24	42.640	43.420	42.000	42.020	34.768	1,921,300
2018-12-21	44.490	45.410	43.100	43.360	35.876	5,068,210
2018-12-20	45.050	45.330	43.430	44.140	36.522	3,356,511
2018-12-19	46.190	47.000	45.163	45.370	37.539	4,693,868
2018-12-18	47.400	47.500	45.830	46.200	38.226	5,371,779
2018-12-17	47.920	47.990	46.570	46.820	38.739	4,309,063
2018-12-14	47.680	48.480	47.450	48.050	39.757	3,553,902
2018-12-13	49.050	49.370	47.470	47.910	39.641	4,603,604
2018-12-12	48.540	49.400	48.540	48.660	40.261	5,318,019
2018-12-11	50.010	50.680	48.230	48.240	39.914	3,967,758
2018-12-10	50.920	51.114	49.370	49.760	41.172	3,784,825

← NewerPage 33 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.