Skydance Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-05-28 | 7.130 | 7.140 | 6.770 | 6.990 | 5.118 | 9,094,120 |
| 2009-05-27 | 7.180 | 7.370 | 6.970 | 6.980 | 5.111 | 8,732,996 |
| 2009-05-26 | 7.000 | 7.290 | 6.830 | 7.190 | 5.265 | 7,863,029 |
| 2009-05-22 | 7.040 | 7.210 | 6.780 | 7.010 | 5.133 | 7,690,387 |
| 2009-05-21 | 7.140 | 7.200 | 6.780 | 6.920 | 5.067 | 11,868,560 |
| 2009-05-20 | 7.300 | 7.710 | 7.150 | 7.280 | 5.331 | 12,420,350 |
| 2009-05-19 | 7.250 | 7.430 | 6.990 | 7.220 | 5.287 | 13,141,340 |
| 2009-05-18 | 6.790 | 7.380 | 6.760 | 7.320 | 5.360 | 12,597,610 |
| 2009-05-15 | 6.800 | 7.310 | 6.670 | 6.700 | 4.906 | 15,437,500 |
| 2009-05-14 | 6.530 | 6.990 | 6.470 | 6.840 | 5.009 | 12,953,520 |
| 2009-05-13 | 6.730 | 6.750 | 6.320 | 6.520 | 4.774 | 17,795,330 |
| 2009-05-12 | 7.730 | 7.730 | 6.530 | 7.050 | 5.162 | 22,820,779 |
| 2009-05-11 | 8.120 | 8.210 | 7.570 | 7.620 | 5.580 | 13,965,220 |
| 2009-05-08 | 7.840 | 8.795 | 7.460 | 8.550 | 6.261 | 24,692,320 |
| 2009-05-07 | 8.260 | 8.630 | 7.730 | 8.060 | 5.902 | 20,309,240 |
| 2009-05-06 | 7.350 | 8.200 | 7.350 | 7.980 | 5.843 | 19,231,131 |
| 2009-05-05 | 7.190 | 7.500 | 7.110 | 7.330 | 5.367 | 13,406,780 |
| 2009-05-04 | 7.220 | 7.380 | 7.070 | 7.200 | 5.272 | 9,496,842 |
| 2009-05-01 | 7.080 | 7.390 | 6.850 | 7.190 | 5.265 | 9,633,304 |
| 2009-04-30 | 6.610 | 7.650 | 6.470 | 7.040 | 5.155 | 19,597,109 |
| 2009-04-29 | 5.930 | 6.470 | 5.880 | 6.350 | 4.650 | 11,413,090 |
| 2009-04-28 | 5.920 | 6.020 | 5.790 | 5.860 | 4.291 | 8,400,661 |
| 2009-04-27 | 6.120 | 6.240 | 5.940 | 6.010 | 4.401 | 9,994,295 |
| 2009-04-24 | 5.890 | 6.273 | 5.810 | 6.220 | 4.555 | 9,019,758 |
| 2009-04-23 | 6.000 | 6.020 | 5.650 | 5.800 | 4.247 | 8,882,043 |
| 2009-04-22 | 5.920 | 6.240 | 5.660 | 5.920 | 4.335 | 11,369,420 |
| 2009-04-21 | 5.750 | 6.310 | 5.650 | 6.180 | 4.525 | 10,987,720 |
| 2009-04-20 | 6.500 | 6.500 | 5.610 | 5.750 | 4.210 | 18,215,020 |
| 2009-04-17 | 5.590 | 6.840 | 5.450 | 6.700 | 4.906 | 29,260,320 |
| 2009-04-16 | 5.410 | 5.710 | 5.300 | 5.590 | 4.093 | 6,532,731 |
| 2009-04-15 | 5.120 | 5.350 | 5.040 | 5.340 | 3.910 | 5,303,805 |
| 2009-04-14 | 5.410 | 5.550 | 5.030 | 5.170 | 3.786 | 11,556,870 |
| 2009-04-13 | 5.300 | 5.540 | 5.200 | 5.470 | 4.005 | 6,004,728 |
| 2009-04-09 | 5.220 | 5.650 | 5.150 | 5.360 | 3.925 | 14,143,010 |
| 2009-04-08 | 4.850 | 5.120 | 4.500 | 5.030 | 3.683 | 11,347,290 |
| 2009-04-07 | 4.780 | 4.990 | 4.690 | 4.850 | 3.551 | 7,704,553 |
| 2009-04-06 | 4.800 | 4.980 | 4.720 | 4.890 | 3.581 | 9,209,389 |
| 2009-04-03 | 4.730 | 5.070 | 4.510 | 4.850 | 3.551 | 13,745,790 |
| 2009-04-02 | 4.020 | 4.710 | 4.000 | 4.680 | 3.427 | 19,168,080 |
| 2009-04-01 | 3.780 | 3.900 | 3.650 | 3.880 | 2.841 | 8,257,805 |
| 2009-03-31 | 3.850 | 3.950 | 3.650 | 3.840 | 2.812 | 9,403,812 |
| 2009-03-30 | 4.200 | 4.470 | 3.760 | 3.790 | 2.775 | 16,198,630 |
| 2009-03-27 | 4.630 | 4.750 | 4.520 | 4.610 | 3.376 | 6,656,840 |
| 2009-03-26 | 4.460 | 4.790 | 4.450 | 4.710 | 3.449 | 10,469,130 |
| 2009-03-25 | 4.600 | 4.800 | 4.230 | 4.390 | 3.215 | 10,028,820 |
| 2009-03-24 | 4.350 | 4.840 | 4.330 | 4.470 | 3.273 | 11,684,160 |
| 2009-03-23 | 4.300 | 4.440 | 4.090 | 4.420 | 3.237 | 9,350,419 |
| 2009-03-20 | 4.330 | 4.340 | 3.755 | 4.050 | 2.966 | 12,426,590 |
| 2009-03-19 | 4.490 | 4.490 | 4.250 | 4.320 | 3.163 | 9,806,439 |
| 2009-03-18 | 4.120 | 4.580 | 4.010 | 4.340 | 3.178 | 16,410,260 |
| 2009-03-17 | 4.000 | 4.170 | 3.860 | 4.150 | 3.039 | 11,234,510 |
| 2009-03-16 | 4.000 | 4.130 | 3.810 | 3.830 | 2.805 | 9,697,506 |
| 2009-03-13 | 4.050 | 4.090 | 3.760 | 3.880 | 2.841 | 11,481,490 |
| 2009-03-12 | 3.750 | 4.070 | 3.525 | 4.020 | 2.944 | 17,027,279 |
| 2009-03-11 | 3.600 | 3.930 | 3.410 | 3.750 | 2.746 | 13,153,610 |
| 2009-03-10 | 3.170 | 3.730 | 3.080 | 3.560 | 2.607 | 22,482,529 |
| 2009-03-09 | 3.380 | 3.380 | 3.060 | 3.090 | 2.263 | 9,770,603 |
| 2009-03-06 | 3.550 | 3.550 | 3.250 | 3.360 | 2.424 | 11,229,740 |
| 2009-03-05 | 3.720 | 3.750 | 3.310 | 3.430 | 2.474 | 16,578,461 |
| 2009-03-04 | 3.850 | 4.049 | 3.620 | 3.850 | 2.777 | 22,167,971 |
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.