Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	10.800	10.850	10.340	10.520	10.368	7,618,695
2026-02-04	10.800	10.980	10.650	10.750	10.595	11,096,010
2026-02-03	11.110	11.150	10.750	10.810	10.654	11,221,700
2026-02-02	11.100	11.230	11.030	11.180	11.019	5,975,874
2026-01-30	11.220	11.260	10.980	11.210	11.048	5,752,706
2026-01-29	11.340	11.340	10.960	11.260	11.097	7,729,518
2026-01-28	11.590	11.655	11.330	11.340	11.176	4,473,306
2026-01-27	11.910	11.960	11.455	11.550	11.383	5,415,913
2026-01-26	11.750	11.995	11.582	11.890	11.718	6,274,180
2026-01-23	11.730	11.830	11.700	11.700	11.531	4,484,129
2026-01-22	11.710	11.940	11.650	11.780	11.610	7,224,845
2026-01-21	11.510	11.630	11.420	11.600	11.432	5,892,478
2026-01-20	11.530	11.815	11.450	11.550	11.383	11,269,900
2026-01-16	11.890	11.959	11.750	11.800	11.630	6,144,153
2026-01-15	12.070	12.120	11.770	11.830	11.659	6,835,773
2026-01-14	12.130	12.200	12.000	12.080	11.906	4,829,654
2026-01-13	12.130	12.220	12.040	12.140	11.965	7,364,508
2026-01-12	12.010	12.200	11.970	12.150	11.974	6,919,832
2026-01-09	12.290	12.320	12.020	12.060	11.886	7,700,126
2026-01-08	12.360	12.505	12.250	12.270	12.093	7,859,325
2026-01-07	12.560	12.600	12.230	12.370	12.191	6,702,768
2026-01-06	12.980	12.980	12.450	12.500	12.319	11,137,920
2026-01-05	13.130	13.165	12.890	12.980	12.792	7,570,599
2026-01-02	13.400	13.430	13.130	13.180	12.990	5,927,697
2025-12-31	13.390	13.510	13.340	13.400	13.206	5,084,276
2025-12-30	13.400	13.690	13.400	13.510	13.315	3,937,220
2025-12-29	13.500	13.560	13.420	13.500	13.305	4,764,449
2025-12-26	13.700	13.740	13.460	13.590	13.394	2,886,844
2025-12-24	13.490	13.750	13.360	13.740	13.542	2,464,091
2025-12-23	13.490	13.635	13.440	13.530	13.335	4,407,513
2025-12-22	13.475	14.100	13.440	13.610	13.413	11,617,980
2025-12-19	12.950	13.136	12.870	13.050	12.861	23,332,971
2025-12-18	13.110	13.240	12.945	13.010	12.822	7,405,302
2025-12-17	13.550	13.580	13.060	13.100	12.861	12,883,220
2025-12-16	13.860	13.980	13.510	13.850	13.598	7,512,971
2025-12-15	13.780	14.000	13.470	13.990	13.735	6,609,275
2025-12-12	14.090	14.235	13.710	13.740	13.490	10,241,470
2025-12-11	14.810	15.030	14.045	14.120	13.863	19,132,561
2025-12-10	14.680	15.300	14.546	14.720	14.452	14,626,160
2025-12-09	14.420	14.809	13.970	14.640	14.373	15,404,800
2025-12-08	14.075	14.755	13.530	14.570	14.305	39,522,879
2025-12-05	14.410	14.410	13.200	13.365	13.122	27,103,891
2025-12-04	14.630	14.910	14.253	14.820	14.550	7,527,166
2025-12-03	15.800	15.830	14.640	14.670	14.403	9,614,681
2025-12-02	15.710	16.050	15.495	15.820	15.532	6,446,546
2025-12-01	15.810	15.900	15.500	15.710	15.424	4,570,050
2025-11-28	15.800	16.030	15.490	16.020	15.728	2,774,830
2025-11-26	15.680	15.850	15.445	15.790	15.502	6,666,167
2025-11-25	15.150	15.670	15.100	15.640	15.355	4,552,492
2025-11-24	15.890	15.900	15.000	15.060	14.786	13,558,280
2025-11-21	15.700	16.040	15.460	15.890	15.601	5,483,097
2025-11-20	15.580	16.295	15.520	15.680	15.395	8,946,256
2025-11-19	15.980	16.145	15.450	15.470	15.188	7,942,643
2025-11-18	15.700	16.305	15.250	16.090	15.797	10,117,520
2025-11-17	15.720	15.930	15.595	15.730	15.444	7,821,904
2025-11-14	15.280	15.770	15.050	15.680	15.395	6,226,851
2025-11-13	15.480	15.790	15.285	15.370	15.090	5,957,557
2025-11-12	16.555	16.600	15.270	15.570	15.287	12,217,990
2025-11-11	16.210	17.160	16.010	16.740	16.435	15,858,650
2025-11-10	15.130	15.320	14.970	15.250	14.972	13,006,310

← NewerPage 4 of 5 · 250 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.