Skydance Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-03-03 | 4.060 | 4.070 | 3.530 | 3.600 | 2.597 | 22,792,699 |
| 2009-03-02 | 4.160 | 4.160 | 3.850 | 3.990 | 2.878 | 16,494,359 |
| 2009-02-27 | 4.890 | 4.890 | 4.250 | 4.270 | 3.080 | 15,803,270 |
| 2009-02-26 | 5.110 | 5.200 | 4.490 | 4.550 | 3.282 | 14,955,620 |
| 2009-02-25 | 5.170 | 5.240 | 4.770 | 4.980 | 3.592 | 13,103,130 |
| 2009-02-24 | 4.810 | 5.300 | 4.690 | 5.200 | 3.751 | 14,509,790 |
| 2009-02-23 | 5.060 | 5.060 | 4.795 | 4.900 | 3.535 | 13,761,430 |
| 2009-02-20 | 4.850 | 5.150 | 4.730 | 4.890 | 3.527 | 18,315,750 |
| 2009-02-19 | 5.660 | 6.150 | 4.960 | 4.970 | 3.585 | 23,081,619 |
| 2009-02-18 | 5.310 | 5.310 | 4.910 | 5.130 | 3.701 | 23,730,199 |
| 2009-02-17 | 5.510 | 5.640 | 5.200 | 5.250 | 3.787 | 10,193,090 |
| 2009-02-13 | 5.870 | 5.920 | 5.550 | 5.810 | 4.191 | 11,534,160 |
| 2009-02-12 | 5.670 | 5.900 | 5.500 | 5.850 | 4.220 | 9,980,758 |
| 2009-02-11 | 5.750 | 6.070 | 5.660 | 5.880 | 4.242 | 9,523,461 |
| 2009-02-10 | 6.130 | 6.220 | 5.620 | 5.670 | 4.090 | 9,810,161 |
| 2009-02-09 | 6.400 | 6.460 | 6.150 | 6.220 | 4.487 | 10,068,880 |
| 2009-02-06 | 6.010 | 6.670 | 5.930 | 6.400 | 4.617 | 12,639,150 |
| 2009-02-05 | 5.750 | 6.200 | 5.600 | 5.990 | 4.321 | 12,318,240 |
| 2009-02-04 | 5.790 | 6.160 | 5.700 | 5.760 | 4.155 | 14,912,340 |
| 2009-02-03 | 5.800 | 5.940 | 5.520 | 5.850 | 4.220 | 9,847,998 |
| 2009-02-02 | 5.630 | 5.880 | 5.490 | 5.800 | 4.184 | 8,346,133 |
| 2009-01-30 | 6.130 | 6.160 | 5.680 | 5.720 | 4.126 | 9,872,055 |
| 2009-01-29 | 6.430 | 6.430 | 5.930 | 6.020 | 4.342 | 8,387,598 |
| 2009-01-28 | 6.290 | 6.650 | 6.070 | 6.510 | 4.696 | 8,305,823 |
| 2009-01-27 | 6.150 | 6.400 | 6.080 | 6.130 | 4.422 | 8,204,179 |
| 2009-01-26 | 6.290 | 6.590 | 5.930 | 6.120 | 4.415 | 10,073,440 |
| 2009-01-23 | 6.260 | 6.630 | 6.000 | 6.500 | 4.689 | 14,897,260 |
| 2009-01-22 | 6.700 | 6.880 | 6.370 | 6.440 | 4.645 | 11,825,060 |
| 2009-01-21 | 6.600 | 7.150 | 6.550 | 7.140 | 5.150 | 11,501,300 |
| 2009-01-20 | 7.190 | 7.280 | 6.450 | 6.480 | 4.674 | 8,156,295 |
| 2009-01-16 | 7.230 | 7.410 | 6.890 | 7.200 | 5.194 | 7,592,872 |
| 2009-01-15 | 7.210 | 7.360 | 6.640 | 7.100 | 5.122 | 11,894,480 |
| 2009-01-14 | 7.430 | 7.550 | 7.040 | 7.220 | 5.208 | 7,732,630 |
| 2009-01-13 | 7.840 | 7.840 | 7.420 | 7.590 | 5.475 | 9,576,347 |
| 2009-01-12 | 8.500 | 8.500 | 7.740 | 7.820 | 5.641 | 7,797,048 |
| 2009-01-09 | 8.600 | 8.770 | 8.360 | 8.400 | 6.059 | 6,402,590 |
| 2009-01-08 | 8.450 | 8.830 | 8.290 | 8.710 | 6.283 | 9,377,401 |
| 2009-01-07 | 8.750 | 8.800 | 8.370 | 8.510 | 6.139 | 10,367,250 |
| 2009-01-06 | 8.830 | 9.190 | 8.710 | 8.920 | 6.434 | 13,714,940 |
| 2009-01-05 | 8.850 | 9.000 | 8.620 | 8.700 | 6.276 | 8,665,282 |
| 2009-01-02 | 8.190 | 8.930 | 8.150 | 8.910 | 6.427 | 6,197,215 |
| 2008-12-31 | 7.930 | 8.250 | 7.870 | 8.190 | 5.908 | 4,659,180 |
| 2008-12-30 | 7.600 | 7.980 | 7.550 | 7.970 | 5.749 | 3,903,732 |
| 2008-12-29 | 7.740 | 7.900 | 7.350 | 7.560 | 5.453 | 5,299,818 |
| 2008-12-26 | 7.470 | 7.820 | 7.470 | 7.720 | 5.569 | 3,927,357 |
| 2008-12-24 | 7.330 | 7.570 | 7.295 | 7.510 | 5.417 | 2,223,041 |
| 2008-12-23 | 7.590 | 7.590 | 7.320 | 7.470 | 5.388 | 6,606,510 |
| 2008-12-22 | 7.690 | 7.690 | 7.270 | 7.460 | 5.381 | 10,139,420 |
| 2008-12-19 | 8.510 | 8.510 | 7.320 | 7.710 | 5.562 | 13,334,540 |
| 2008-12-18 | 7.780 | 7.920 | 7.320 | 7.400 | 5.338 | 7,715,274 |
| 2008-12-17 | 7.660 | 7.950 | 7.480 | 7.750 | 5.590 | 9,682,107 |
| 2008-12-16 | 7.930 | 7.980 | 7.420 | 7.970 | 5.749 | 14,543,300 |
| 2008-12-15 | 8.250 | 8.400 | 7.410 | 7.660 | 5.525 | 11,645,760 |
| 2008-12-12 | 7.480 | 8.335 | 7.250 | 8.200 | 5.915 | 12,173,890 |
| 2008-12-11 | 7.830 | 8.110 | 7.660 | 7.750 | 5.590 | 10,326,780 |
| 2008-12-10 | 7.540 | 8.240 | 7.500 | 7.930 | 5.720 | 10,596,150 |
| 2008-12-09 | 7.710 | 8.020 | 7.390 | 7.450 | 5.374 | 12,741,270 |
| 2008-12-08 | 7.610 | 8.000 | 7.440 | 7.830 | 5.648 | 11,705,590 |
| 2008-12-05 | 7.200 | 7.440 | 6.670 | 7.390 | 5.331 | 11,518,470 |
| 2008-12-04 | 7.150 | 7.800 | 6.980 | 7.400 | 5.338 | 15,839,720 |
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.