Skydance Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 14.660 | 15.280 | 14.650 | 15.100 | 14.825 | 9,772,866 |
| 2025-11-06 | 15.090 | 15.400 | 14.730 | 14.800 | 14.531 | 6,506,044 |
| 2025-11-05 | 14.850 | 15.340 | 14.830 | 15.090 | 14.815 | 6,114,579 |
| 2025-11-04 | 15.210 | 15.440 | 14.790 | 14.840 | 14.570 | 7,350,401 |
| 2025-11-03 | 15.360 | 15.470 | 14.870 | 15.420 | 15.139 | 6,608,569 |
| 2025-10-31 | 15.380 | 15.645 | 15.290 | 15.390 | 15.110 | 6,730,835 |
| 2025-10-30 | 15.790 | 15.860 | 15.370 | 15.460 | 15.179 | 4,880,211 |
| 2025-10-29 | 16.210 | 16.280 | 15.810 | 15.880 | 15.591 | 4,414,368 |
| 2025-10-28 | 16.560 | 16.560 | 16.110 | 16.210 | 15.915 | 3,482,129 |
| 2025-10-27 | 16.810 | 16.930 | 16.360 | 16.565 | 16.263 | 3,798,318 |
| 2025-10-24 | 16.690 | 16.891 | 16.580 | 16.720 | 16.416 | 2,239,173 |
| 2025-10-23 | 16.570 | 16.870 | 16.455 | 16.470 | 16.170 | 3,585,492 |
| 2025-10-22 | 16.470 | 16.729 | 16.280 | 16.570 | 16.268 | 2,655,203 |
| 2025-10-21 | 17.150 | 17.290 | 16.450 | 16.510 | 16.209 | 4,350,707 |
| 2025-10-20 | 16.925 | 17.085 | 16.650 | 16.990 | 16.681 | 2,422,004 |
| 2025-10-17 | 16.780 | 16.990 | 16.510 | 16.770 | 16.465 | 4,216,192 |
| 2025-10-16 | 17.350 | 17.430 | 16.755 | 16.900 | 16.592 | 4,354,539 |
| 2025-10-15 | 17.265 | 17.680 | 17.080 | 17.430 | 17.113 | 3,790,051 |
| 2025-10-14 | 16.960 | 17.440 | 16.630 | 17.290 | 16.975 | 4,230,830 |
| 2025-10-13 | 17.130 | 17.540 | 17.035 | 17.100 | 16.789 | 4,426,748 |
| 2025-10-10 | 18.100 | 18.100 | 16.890 | 17.000 | 16.690 | 6,055,565 |
| 2025-10-09 | 18.500 | 18.653 | 17.895 | 17.970 | 17.643 | 4,697,925 |
| 2025-10-08 | 18.380 | 18.870 | 18.140 | 18.500 | 18.163 | 8,336,288 |
| 2025-10-07 | 19.090 | 19.224 | 18.230 | 18.510 | 18.173 | 5,035,197 |
| 2025-10-06 | 19.140 | 19.220 | 18.685 | 19.130 | 18.782 | 10,251,160 |
| 2025-10-03 | 18.600 | 19.450 | 18.600 | 19.090 | 18.742 | 12,239,030 |
| 2025-10-02 | 18.910 | 19.150 | 18.605 | 18.620 | 18.281 | 4,635,404 |
| 2025-10-01 | 18.880 | 19.125 | 18.600 | 18.890 | 18.546 | 4,902,976 |
| 2025-09-30 | 19.310 | 20.090 | 18.870 | 18.920 | 18.575 | 11,997,130 |
| 2025-09-29 | 19.170 | 19.695 | 18.310 | 19.500 | 19.145 | 8,183,585 |
| 2025-09-26 | 18.910 | 19.140 | 18.680 | 18.920 | 18.575 | 4,528,930 |
| 2025-09-25 | 18.725 | 19.340 | 18.600 | 18.930 | 18.585 | 7,548,222 |
| 2025-09-24 | 19.580 | 20.050 | 19.000 | 19.120 | 18.772 | 11,908,370 |
| 2025-09-23 | 18.690 | 20.860 | 18.290 | 19.730 | 19.371 | 23,432,199 |
| 2025-09-22 | 18.920 | 19.296 | 18.480 | 18.610 | 18.271 | 13,813,060 |
| 2025-09-19 | 18.000 | 19.230 | 17.700 | 18.920 | 18.575 | 21,734,801 |
| 2025-09-18 | 18.000 | 18.150 | 17.660 | 17.875 | 17.550 | 5,567,001 |
| 2025-09-17 | 17.640 | 18.310 | 17.570 | 17.920 | 17.594 | 7,332,397 |
| 2025-09-16 | 18.590 | 18.620 | 17.450 | 17.530 | 17.211 | 9,622,727 |
| 2025-09-15 | 18.800 | 19.050 | 18.220 | 18.580 | 18.242 | 11,157,410 |
| 2025-09-12 | 17.460 | 18.870 | 16.900 | 18.790 | 18.399 | 32,421,301 |
| 2025-09-11 | 15.020 | 17.580 | 13.990 | 17.460 | 17.096 | 48,508,781 |
| 2025-09-10 | 15.300 | 15.790 | 14.830 | 15.110 | 14.795 | 6,164,326 |
| 2025-09-09 | 14.950 | 15.470 | 14.715 | 15.200 | 14.884 | 6,071,125 |
| 2025-09-08 | 15.070 | 15.235 | 14.745 | 15.190 | 14.874 | 6,514,822 |
| 2025-09-05 | 14.480 | 15.176 | 14.480 | 15.000 | 14.688 | 7,422,232 |
| 2025-09-04 | 14.920 | 15.040 | 14.410 | 14.740 | 14.433 | 5,291,765 |
| 2025-09-03 | 14.445 | 15.310 | 14.390 | 15.060 | 14.746 | 8,362,669 |
| 2025-09-02 | 14.540 | 14.660 | 14.190 | 14.460 | 14.159 | 5,127,161 |
| 2025-08-29 | 14.620 | 14.785 | 14.380 | 14.700 | 14.394 | 4,862,759 |
| 2025-08-28 | 14.770 | 15.030 | 14.420 | 14.690 | 14.384 | 5,585,042 |
| 2025-08-27 | 15.710 | 15.710 | 14.630 | 14.810 | 14.502 | 12,166,100 |
| 2025-08-26 | 15.710 | 15.905 | 15.150 | 15.840 | 15.510 | 14,226,840 |
| 2025-08-25 | 15.910 | 16.395 | 15.750 | 15.960 | 15.628 | 8,131,635 |
| 2025-08-22 | 15.570 | 16.640 | 15.251 | 16.000 | 15.667 | 14,871,580 |
| 2025-08-21 | 13.950 | 16.300 | 13.950 | 16.030 | 15.696 | 46,431,449 |
| 2025-08-20 | 13.500 | 14.060 | 13.320 | 13.980 | 13.689 | 9,088,528 |
| 2025-08-19 | 13.510 | 13.670 | 12.960 | 13.480 | 13.199 | 11,058,860 |
| 2025-08-18 | 13.720 | 13.900 | 13.225 | 13.500 | 13.219 | 11,959,410 |
| 2025-08-15 | 14.380 | 14.600 | 13.660 | 13.720 | 13.434 | 16,703,490 |
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.