Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	11.760	11.870	11.620	11.780	11.486	6,316,331
2025-05-16	11.900	11.930	11.670	11.700	11.408	10,259,370
2025-05-15	11.820	11.900	11.760	11.900	11.603	5,352,429
2025-05-14	12.010	12.080	11.740	11.810	11.515	7,454,734
2025-05-13	11.970	12.050	11.910	11.990	11.691	5,141,306
2025-05-12	12.060	12.090	11.920	11.950	11.652	8,105,005
2025-05-09	11.820	12.036	11.730	11.940	11.642	10,208,700
2025-05-08	11.520	11.720	11.445	11.680	11.389	7,212,607
2025-05-07	11.500	11.730	11.460	11.570	11.281	6,747,023
2025-05-06	11.170	11.525	11.110	11.500	11.213	6,553,193
2025-05-05	11.200	11.400	11.155	11.250	10.969	8,507,113
2025-05-02	11.750	11.830	11.415	11.430	11.145	8,118,152
2025-05-01	11.740	11.740	11.590	11.650	11.359	6,187,931
2025-04-30	11.590	11.770	11.400	11.740	11.447	9,559,115
2025-04-29	11.650	11.780	11.574	11.750	11.457	6,566,392
2025-04-28	11.710	11.750	11.600	11.690	11.398	5,973,345
2025-04-25	11.430	11.750	11.420	11.730	11.437	9,442,362
2025-04-24	11.210	11.480	11.130	11.430	11.145	7,738,834
2025-04-23	11.110	11.275	11.060	11.200	10.921	7,790,550
2025-04-22	10.830	11.020	10.820	10.980	10.706	8,037,685
2025-04-21	10.850	10.930	10.725	10.760	10.492	8,080,126
2025-04-17	10.800	11.020	10.690	10.940	10.667	6,698,856
2025-04-16	10.810	10.880	10.620	10.710	10.443	6,800,360
2025-04-15	10.700	10.905	10.660	10.860	10.589	7,281,540
2025-04-14	10.750	10.900	10.532	10.690	10.423	7,252,068
2025-04-11	10.970	11.020	10.640	10.690	10.423	5,528,111
2025-04-10	11.130	11.140	10.780	10.920	10.648	9,002,604
2025-04-09	10.510	11.600	10.470	11.140	10.862	13,870,830
2025-04-08	11.140	11.140	10.590	10.650	10.384	9,428,104
2025-04-07	10.710	11.330	10.580	10.860	10.589	10,078,900
2025-04-04	11.290	11.330	10.865	11.070	10.794	12,062,030
2025-04-03	11.710	11.970	11.470	11.480	11.194	12,422,940
2025-04-02	11.605	12.000	11.430	11.900	11.603	9,139,831
2025-04-01	11.975	12.020	11.715	11.730	11.437	8,941,397
2025-03-31	11.480	11.990	11.450	11.960	11.662	27,065,311
2025-03-28	11.620	11.650	11.480	11.560	11.272	5,616,826
2025-03-27	11.900	11.900	11.640	11.680	11.389	4,951,455
2025-03-26	11.670	11.920	11.650	11.860	11.564	9,535,526
2025-03-25	11.690	11.690	11.500	11.610	11.320	5,114,743
2025-03-24	11.980	12.010	11.540	11.640	11.350	8,707,209
2025-03-21	11.920	12.000	11.760	11.860	11.564	14,225,930
2025-03-20	11.680	12.100	11.650	11.930	11.633	7,015,339
2025-03-19	11.660	11.780	11.650	11.740	11.447	4,716,853
2025-03-18	11.620	11.700	11.485	11.660	11.369	5,674,511
2025-03-17	11.740	11.795	11.640	11.680	11.389	4,617,833
2025-03-14	11.700	11.815	11.550	11.690	11.350	7,310,987
2025-03-13	11.500	11.735	11.460	11.640	11.301	8,631,304
2025-03-12	11.550	11.595	11.270	11.580	11.243	8,263,718
2025-03-11	11.960	12.005	11.450	11.470	11.136	9,890,294
2025-03-10	12.030	12.255	11.895	12.000	11.651	9,701,180
2025-03-07	11.735	12.540	11.670	12.140	11.787	23,490,100
2025-03-06	11.500	11.800	11.390	11.760	11.418	9,580,272
2025-03-05	11.550	11.595	11.415	11.510	11.175	7,340,574
2025-03-04	11.270	11.570	11.250	11.480	11.146	9,896,835
2025-03-03	11.370	11.460	11.280	11.310	10.981	7,531,542
2025-02-28	11.240	11.460	11.110	11.360	11.029	10,644,830
2025-02-27	10.950	11.390	10.840	11.240	10.913	13,022,740
2025-02-26	11.500	11.595	11.120	11.220	10.893	10,721,000
2025-02-25	11.700	11.870	11.490	11.500	11.165	6,808,450
2025-02-24	11.530	11.825	11.420	11.670	11.330	12,170,930

← NewerPage 7 of 21 · 1,255 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.