Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-22	60.360	60.660	59.960	60.170	49.100	2,404,502
2017-12-21	60.050	60.770	59.770	60.530	49.394	5,008,539
2017-12-20	59.850	60.470	58.840	60.080	49.027	5,498,510
2017-12-19	59.050	60.010	59.000	59.460	48.521	3,018,790
2017-12-18	59.090	59.565	58.580	59.000	48.145	3,653,015
2017-12-15	58.480	59.120	58.200	58.900	48.064	4,759,997
2017-12-14	58.000	58.570	57.510	58.130	47.435	4,458,602
2017-12-13	57.890	58.150	57.125	57.170	46.652	3,145,222
2017-12-12	57.840	58.140	57.180	57.970	47.305	3,253,434
2017-12-11	57.870	57.900	56.910	57.680	47.068	4,317,138
2017-12-08	57.150	57.700	56.580	57.470	46.897	2,519,846
2017-12-07	57.290	58.100	57.040	57.200	46.530	2,964,510
2017-12-06	58.350	58.620	57.310	57.430	46.717	2,798,507
2017-12-05	60.160	60.290	58.080	58.100	47.262	4,501,128
2017-12-04	57.570	60.140	57.510	60.100	48.889	6,750,877
2017-12-01	55.890	57.290	55.510	57.110	46.456	5,410,523
2017-11-30	56.530	56.840	55.610	56.060	45.602	6,163,492
2017-11-29	54.790	56.750	54.560	56.540	45.993	7,724,115
2017-11-28	55.870	55.870	54.410	54.760	44.545	7,858,616
2017-11-27	56.730	56.750	55.490	55.960	45.521	6,221,659
2017-11-24	56.500	56.960	56.210	56.540	45.993	3,207,803
2017-11-22	56.640	57.220	55.860	56.240	45.749	6,799,756
2017-11-21	55.890	56.870	55.780	56.740	46.155	14,975,150
2017-11-20	56.640	57.290	55.860	55.930	45.497	10,854,900
2017-11-17	56.300	57.250	55.160	56.740	46.155	29,535,500
2017-11-16	55.670	57.600	55.650	56.400	45.879	29,783,811
2017-11-15	56.330	56.750	55.630	56.040	45.586	29,475,699
2017-11-14	55.920	56.750	54.700	56.410	45.887	23,062,471
2017-11-13	56.580	56.740	55.320	55.920	45.488	21,413,840
2017-11-10	58.510	58.900	56.480	56.740	46.155	17,567,301
2017-11-09	56.800	58.700	56.670	58.080	47.245	12,348,720
2017-11-08	57.370	57.840	56.600	57.250	46.570	12,565,660
2017-11-07	57.170	59.250	57.130	57.610	46.863	15,637,220
2017-11-06	55.200	57.250	54.621	56.960	46.334	10,498,180
2017-11-03	53.960	56.200	52.750	55.400	45.065	15,150,100
2017-11-02	56.070	56.070	54.000	54.460	44.301	12,759,700
2017-11-01	56.210	56.710	55.740	56.190	45.708	7,009,898
2017-10-31	56.190	56.450	55.800	56.120	45.651	5,025,223
2017-10-30	56.510	57.240	56.120	56.120	45.651	4,882,154
2017-10-27	57.070	57.180	55.510	56.750	46.164	4,936,987
2017-10-26	57.090	58.010	56.760	57.040	46.399	6,161,269
2017-10-25	56.950	57.455	56.550	57.230	46.554	2,564,017
2017-10-24	57.650	58.110	56.900	56.940	46.318	4,457,105
2017-10-23	58.820	58.820	57.840	57.950	47.140	3,633,097
2017-10-20	58.350	59.270	58.210	58.920	47.929	7,968,950
2017-10-19	56.850	57.890	56.700	57.830	47.042	1,966,845
2017-10-18	56.710	57.840	56.510	56.960	46.334	3,243,482
2017-10-17	56.740	56.940	56.350	56.660	46.090	2,288,582
2017-10-16	56.990	57.600	56.580	56.900	46.286	2,987,608
2017-10-13	56.440	57.320	56.220	57.000	46.367	2,699,990
2017-10-12	56.600	57.270	56.370	56.510	45.968	3,857,279
2017-10-11	57.330	57.390	56.360	57.100	46.448	4,973,413
2017-10-10	58.320	58.510	57.120	57.390	46.684	2,848,545
2017-10-09	58.350	58.490	57.840	57.920	47.115	1,262,520
2017-10-06	58.780	58.880	57.930	58.300	47.424	2,352,066
2017-10-05	59.910	60.280	58.510	58.900	47.912	3,967,343
2017-10-04	58.810	60.140	58.660	59.970	48.783	4,217,996
2017-10-03	58.440	59.040	58.150	58.890	47.904	3,558,283
2017-10-02	58.370	58.710	57.600	58.550	47.628	3,511,908
2017-09-29	57.060	58.100	56.910	58.000	47.180	5,982,394

← NewerPage 38 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.