Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	14.900	14.940	13.670	14.380	14.081	26,039,939
2025-08-13	11.200	17.530	11.150	15.000	14.688	133,664,891
2025-08-12	10.230	11.295	10.140	10.970	10.742	30,407,020
2025-08-11	10.615	10.655	9.950	10.120	9.909	51,349,480
2025-08-08	11.420	11.860	10.380	10.510	10.291	39,967,391
2025-08-07	11.640	12.790	10.570	11.740	11.496	43,107,820
2025-08-06	11.610	11.654	10.870	11.040	10.810	75,616,672
2025-08-05	12.310	12.360	11.540	11.750	11.505	10,124,090
2025-08-04	13.010	13.050	12.295	12.310	12.054	6,560,524
2025-08-01	12.640	13.320	12.350	13.010	12.739	9,689,892
2025-07-31	12.000	12.605	11.540	12.570	12.308	12,951,480
2025-07-30	13.300	13.530	13.121	13.300	13.023	32,766,311
2025-07-29	13.050	13.320	13.040	13.250	12.974	28,752,400
2025-07-28	12.992	13.310	12.780	13.040	12.769	25,205,641
2025-07-25	13.475	13.590	12.870	13.050	12.778	25,566,721
2025-07-24	13.180	13.300	13.130	13.260	12.984	10,757,970
2025-07-23	13.170	13.240	13.112	13.200	12.925	4,885,942
2025-07-22	13.130	13.200	13.050	13.110	12.837	4,139,568
2025-07-21	13.030	13.120	12.960	13.030	12.759	4,758,121
2025-07-18	12.990	13.070	12.870	12.990	12.720	6,848,196
2025-07-17	12.940	13.005	12.910	12.940	12.671	5,853,318
2025-07-16	12.990	13.025	12.940	12.970	12.700	3,037,354
2025-07-15	13.070	13.070	12.925	12.960	12.690	9,600,363
2025-07-14	12.670	13.050	12.660	13.000	12.729	10,525,440
2025-07-11	12.690	12.760	12.570	12.750	12.485	4,084,457
2025-07-10	12.640	12.800	12.550	12.770	12.504	5,849,053
2025-07-09	12.730	12.850	12.575	12.610	12.347	7,622,532
2025-07-08	12.550	12.687	12.420	12.630	12.367	7,522,917
2025-07-07	12.890	12.890	12.520	12.530	12.269	9,745,990
2025-07-03	12.890	12.950	12.815	12.900	12.631	4,141,381
2025-07-02	13.240	13.290	12.820	12.840	12.573	10,630,440
2025-07-01	12.900	13.265	12.870	13.160	12.886	12,925,620
2025-06-30	12.550	12.920	12.550	12.900	12.631	12,951,080
2025-06-27	12.380	12.540	12.350	12.530	12.269	8,020,151
2025-06-26	12.290	12.380	12.245	12.320	12.064	5,008,624
2025-06-25	12.140	12.270	12.130	12.220	11.966	5,850,387
2025-06-24	12.320	12.445	12.205	12.210	11.956	4,993,469
2025-06-23	12.360	12.460	12.285	12.320	12.064	6,341,039
2025-06-20	12.110	12.370	12.060	12.350	12.093	27,163,750
2025-06-18	12.070	12.200	11.960	12.040	11.789	9,770,868
2025-06-17	11.940	12.005	11.845	11.970	11.721	10,746,590
2025-06-16	11.980	12.020	11.900	11.990	11.740	5,138,772
2025-06-13	11.890	11.960	11.780	11.890	11.593	5,725,198
2025-06-12	12.220	12.225	11.800	11.940	11.642	9,140,436
2025-06-11	12.190	12.290	12.135	12.240	11.935	6,809,884
2025-06-10	11.960	12.200	11.935	12.170	11.867	6,574,347
2025-06-09	11.910	12.015	11.875	12.000	11.701	4,614,342
2025-06-06	12.050	12.070	11.875	11.920	11.623	4,884,368
2025-06-05	11.960	12.135	11.870	11.900	11.603	6,600,809
2025-06-04	12.020	12.080	11.920	11.930	11.633	4,624,768
2025-06-03	11.950	12.100	11.880	12.010	11.711	5,524,821
2025-06-02	12.040	12.160	11.850	11.940	11.642	8,611,911
2025-05-30	12.160	12.230	12.010	12.100	11.798	9,097,465
2025-05-29	12.050	12.180	11.980	12.180	11.876	6,924,637
2025-05-28	12.000	12.130	11.960	12.090	11.789	6,120,102
2025-05-27	12.050	12.080	11.970	12.030	11.730	4,326,462
2025-05-23	11.830	12.030	11.790	11.970	11.672	4,866,749
2025-05-22	11.910	11.930	11.835	11.860	11.564	4,031,990
2025-05-21	11.850	12.030	11.800	11.890	11.593	9,160,765
2025-05-20	11.740	11.890	11.740	11.870	11.574	5,253,990

← NewerPage 6 of 79 · 4,733 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.