Skydance Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-08-21 | 10.700 | 10.935 | 10.555 | 10.740 | 7.909 | 7,963,937 |
| 2009-08-20 | 10.450 | 10.660 | 10.350 | 10.550 | 7.769 | 8,236,893 |
| 2009-08-19 | 9.700 | 10.480 | 9.570 | 10.360 | 7.629 | 12,706,430 |
| 2009-08-18 | 9.940 | 10.150 | 9.850 | 9.870 | 7.269 | 9,013,670 |
| 2009-08-17 | 9.740 | 10.040 | 9.570 | 9.890 | 7.283 | 14,857,160 |
| 2009-08-14 | 10.440 | 10.440 | 9.975 | 10.230 | 7.534 | 8,527,549 |
| 2009-08-13 | 10.250 | 10.610 | 10.140 | 10.290 | 7.578 | 13,808,600 |
| 2009-08-12 | 10.550 | 11.031 | 10.450 | 10.720 | 7.895 | 13,925,850 |
| 2009-08-11 | 10.980 | 11.020 | 10.460 | 10.590 | 7.799 | 15,069,700 |
| 2009-08-10 | 10.470 | 11.650 | 10.320 | 11.130 | 8.196 | 23,749,350 |
| 2009-08-07 | 9.560 | 11.230 | 9.560 | 10.810 | 7.961 | 49,699,480 |
| 2009-08-06 | 8.910 | 9.140 | 8.460 | 8.540 | 6.289 | 12,176,750 |
| 2009-08-05 | 8.960 | 8.990 | 8.530 | 8.860 | 6.525 | 15,097,000 |
| 2009-08-04 | 8.630 | 9.020 | 8.520 | 8.930 | 6.576 | 11,750,340 |
| 2009-08-03 | 8.140 | 9.150 | 8.120 | 8.910 | 6.562 | 17,355,529 |
| 2009-07-31 | 7.870 | 8.230 | 7.770 | 8.190 | 6.031 | 9,961,717 |
| 2009-07-30 | 7.700 | 8.140 | 7.700 | 8.000 | 5.891 | 8,290,026 |
| 2009-07-29 | 7.820 | 7.950 | 7.580 | 7.720 | 5.685 | 6,824,498 |
| 2009-07-28 | 7.780 | 8.260 | 7.690 | 7.990 | 5.884 | 9,251,886 |
| 2009-07-27 | 7.830 | 8.070 | 7.715 | 8.050 | 5.928 | 8,194,263 |
| 2009-07-24 | 7.720 | 7.860 | 7.550 | 7.830 | 5.766 | 5,934,546 |
| 2009-07-23 | 7.290 | 7.880 | 7.240 | 7.800 | 5.744 | 11,083,560 |
| 2009-07-22 | 7.170 | 7.470 | 7.090 | 7.290 | 5.369 | 5,640,210 |
| 2009-07-21 | 7.460 | 7.640 | 7.140 | 7.230 | 5.324 | 8,009,853 |
| 2009-07-20 | 7.070 | 7.430 | 7.020 | 7.430 | 5.472 | 12,366,700 |
| 2009-07-17 | 6.640 | 6.820 | 6.530 | 6.750 | 4.971 | 10,547,570 |
| 2009-07-16 | 6.550 | 6.770 | 6.510 | 6.750 | 4.971 | 6,329,245 |
| 2009-07-15 | 6.460 | 6.630 | 6.340 | 6.560 | 4.831 | 7,999,467 |
| 2009-07-14 | 6.050 | 6.260 | 5.940 | 6.230 | 4.588 | 8,440,092 |
| 2009-07-13 | 6.020 | 6.060 | 5.750 | 5.980 | 4.404 | 9,045,823 |
| 2009-07-10 | 5.890 | 5.990 | 5.770 | 5.970 | 4.397 | 6,823,966 |
| 2009-07-09 | 5.850 | 6.050 | 5.790 | 5.960 | 4.389 | 9,686,502 |
| 2009-07-08 | 5.930 | 5.965 | 5.650 | 5.780 | 4.257 | 15,547,960 |
| 2009-07-07 | 6.220 | 6.230 | 5.790 | 5.800 | 4.271 | 7,704,389 |
| 2009-07-06 | 6.510 | 6.560 | 6.000 | 6.110 | 4.500 | 17,747,301 |
| 2009-07-02 | 6.810 | 6.870 | 6.460 | 6.590 | 4.853 | 7,543,139 |
| 2009-07-01 | 6.950 | 7.100 | 6.880 | 6.940 | 5.111 | 4,509,205 |
| 2009-06-30 | 7.150 | 7.280 | 6.790 | 6.920 | 5.096 | 8,484,042 |
| 2009-06-29 | 6.930 | 7.320 | 6.920 | 7.220 | 5.317 | 6,217,282 |
| 2009-06-26 | 7.170 | 7.200 | 6.690 | 7.070 | 5.207 | 12,866,070 |
| 2009-06-25 | 6.930 | 7.240 | 6.930 | 7.210 | 5.310 | 8,179,956 |
| 2009-06-24 | 6.940 | 7.310 | 6.810 | 7.020 | 5.170 | 9,170,800 |
| 2009-06-23 | 6.850 | 6.950 | 6.670 | 6.790 | 5.000 | 10,182,450 |
| 2009-06-22 | 7.240 | 7.260 | 6.840 | 6.840 | 5.037 | 7,363,659 |
| 2009-06-19 | 7.490 | 7.630 | 7.260 | 7.340 | 5.405 | 7,864,841 |
| 2009-06-18 | 7.320 | 7.490 | 7.180 | 7.380 | 5.435 | 6,855,624 |
| 2009-06-17 | 7.380 | 7.530 | 7.190 | 7.350 | 5.413 | 6,998,036 |
| 2009-06-16 | 7.850 | 7.900 | 7.390 | 7.390 | 5.442 | 8,872,141 |
| 2009-06-15 | 7.980 | 8.100 | 7.740 | 7.810 | 5.752 | 7,770,378 |
| 2009-06-12 | 8.070 | 8.150 | 7.760 | 8.140 | 5.995 | 7,792,668 |
| 2009-06-11 | 7.970 | 8.320 | 7.840 | 8.160 | 6.009 | 18,885,170 |
| 2009-06-10 | 8.740 | 8.840 | 8.240 | 8.330 | 6.134 | 11,077,220 |
| 2009-06-09 | 8.670 | 8.730 | 8.330 | 8.680 | 6.392 | 8,280,084 |
| 2009-06-08 | 8.530 | 8.790 | 8.290 | 8.680 | 6.392 | 8,792,657 |
| 2009-06-05 | 9.080 | 9.120 | 8.590 | 8.780 | 6.429 | 12,604,530 |
| 2009-06-04 | 8.890 | 9.150 | 8.710 | 8.920 | 6.532 | 13,866,240 |
| 2009-06-03 | 8.610 | 8.830 | 8.310 | 8.770 | 6.422 | 17,786,080 |
| 2009-06-02 | 8.690 | 8.690 | 8.240 | 8.650 | 6.334 | 12,980,580 |
| 2009-06-01 | 7.510 | 8.780 | 7.510 | 8.740 | 6.400 | 21,356,350 |
| 2009-05-29 | 7.440 | 7.440 | 7.120 | 7.380 | 5.404 | 11,440,500 |
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.