Skydance Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-12-03 | 6.230 | 7.380 | 5.810 | 7.310 | 5.273 | 17,122,391 |
| 2008-12-02 | 5.650 | 6.740 | 5.330 | 6.410 | 4.624 | 13,952,010 |
| 2008-12-01 | 6.420 | 6.490 | 5.800 | 5.830 | 4.011 | 8,698,265 |
| 2008-11-28 | 6.520 | 6.740 | 6.220 | 6.660 | 4.582 | 4,111,322 |
| 2008-11-26 | 5.780 | 6.590 | 5.610 | 6.550 | 4.506 | 9,579,889 |
| 2008-11-25 | 6.130 | 6.400 | 5.580 | 5.920 | 4.073 | 9,027,314 |
| 2008-11-24 | 5.210 | 6.170 | 5.040 | 5.990 | 4.121 | 15,533,320 |
| 2008-11-21 | 4.750 | 5.040 | 4.360 | 4.980 | 3.426 | 15,294,360 |
| 2008-11-20 | 5.330 | 5.340 | 4.490 | 4.510 | 3.103 | 18,547,080 |
| 2008-11-19 | 5.950 | 6.080 | 5.360 | 5.390 | 3.708 | 11,563,950 |
| 2008-11-18 | 6.090 | 6.300 | 5.790 | 6.070 | 4.176 | 11,901,140 |
| 2008-11-17 | 6.470 | 6.590 | 6.100 | 6.110 | 4.203 | 13,226,840 |
| 2008-11-14 | 6.410 | 7.190 | 6.280 | 6.620 | 4.554 | 16,500,391 |
| 2008-11-13 | 6.080 | 6.670 | 5.860 | 6.430 | 4.423 | 25,109,141 |
| 2008-11-12 | 7.490 | 7.520 | 6.050 | 6.070 | 4.176 | 31,804,320 |
| 2008-11-11 | 8.030 | 8.030 | 7.440 | 7.660 | 5.270 | 8,559,863 |
| 2008-11-10 | 8.210 | 8.460 | 7.880 | 8.000 | 5.503 | 9,914,706 |
| 2008-11-07 | 8.250 | 8.450 | 8.000 | 8.160 | 5.614 | 11,976,500 |
| 2008-11-06 | 8.930 | 9.000 | 8.070 | 8.110 | 5.579 | 18,120,840 |
| 2008-11-05 | 9.710 | 9.870 | 9.050 | 9.100 | 6.260 | 9,766,145 |
| 2008-11-04 | 9.830 | 9.890 | 9.410 | 9.840 | 6.769 | 9,420,394 |
| 2008-11-03 | 9.700 | 9.880 | 9.360 | 9.580 | 6.590 | 8,804,102 |
| 2008-10-31 | 9.430 | 10.060 | 9.030 | 9.710 | 6.680 | 13,813,070 |
| 2008-10-30 | 8.900 | 9.810 | 8.900 | 9.430 | 6.487 | 13,240,650 |
| 2008-10-29 | 8.930 | 9.520 | 8.720 | 8.720 | 5.999 | 15,899,810 |
| 2008-10-28 | 8.150 | 8.900 | 7.810 | 8.830 | 6.074 | 8,945,931 |
| 2008-10-27 | 7.640 | 8.140 | 7.523 | 7.780 | 5.352 | 10,406,390 |
| 2008-10-24 | 7.930 | 8.160 | 7.700 | 7.790 | 5.359 | 13,670,490 |
| 2008-10-23 | 8.150 | 8.460 | 7.760 | 8.420 | 5.792 | 11,031,970 |
| 2008-10-22 | 8.900 | 8.900 | 7.800 | 8.090 | 5.565 | 10,606,770 |
| 2008-10-21 | 9.380 | 9.510 | 9.010 | 9.040 | 6.219 | 8,449,762 |
| 2008-10-20 | 9.250 | 9.450 | 8.860 | 9.400 | 6.467 | 9,502,240 |
| 2008-10-17 | 8.600 | 9.508 | 8.580 | 9.410 | 6.473 | 18,039,020 |
| 2008-10-16 | 8.660 | 8.880 | 7.960 | 8.800 | 6.054 | 18,987,980 |
| 2008-10-15 | 9.420 | 9.520 | 8.540 | 8.620 | 5.930 | 14,944,540 |
| 2008-10-14 | 9.430 | 9.600 | 8.890 | 9.530 | 6.556 | 23,655,070 |
| 2008-10-13 | 8.640 | 8.860 | 7.660 | 8.740 | 6.013 | 26,886,750 |
| 2008-10-10 | 9.690 | 10.450 | 7.550 | 8.100 | 5.572 | 49,718,367 |
| 2008-10-09 | 11.620 | 11.620 | 10.130 | 10.140 | 6.976 | 11,086,130 |
| 2008-10-08 | 11.580 | 12.350 | 11.370 | 11.420 | 7.856 | 12,063,990 |
| 2008-10-07 | 13.060 | 13.140 | 11.800 | 11.850 | 8.152 | 12,431,580 |
| 2008-10-06 | 12.590 | 12.990 | 12.180 | 12.930 | 8.895 | 11,701,370 |
| 2008-10-03 | 13.830 | 13.890 | 12.800 | 12.890 | 8.867 | 9,944,431 |
| 2008-10-02 | 14.410 | 14.470 | 13.580 | 13.620 | 9.370 | 7,222,875 |
| 2008-10-01 | 14.450 | 14.610 | 14.245 | 14.430 | 9.927 | 5,763,635 |
| 2008-09-30 | 14.600 | 14.630 | 14.090 | 14.580 | 10.030 | 8,389,317 |
| 2008-09-29 | 15.230 | 15.510 | 14.020 | 14.300 | 9.837 | 10,688,500 |
| 2008-09-26 | 15.110 | 15.530 | 14.930 | 15.400 | 10.594 | 6,675,818 |
| 2008-09-25 | 14.790 | 15.430 | 14.760 | 15.240 | 10.484 | 5,592,530 |
| 2008-09-24 | 14.880 | 15.090 | 14.630 | 14.720 | 10.126 | 6,809,879 |
| 2008-09-23 | 15.490 | 15.690 | 14.680 | 14.850 | 10.216 | 6,391,536 |
| 2008-09-22 | 15.510 | 15.850 | 15.330 | 15.390 | 10.587 | 7,406,047 |
| 2008-09-19 | 16.000 | 16.990 | 15.640 | 15.690 | 10.794 | 10,568,880 |
| 2008-09-18 | 15.250 | 16.015 | 14.760 | 15.680 | 10.787 | 12,416,620 |
| 2008-09-17 | 15.850 | 15.890 | 15.000 | 15.050 | 10.353 | 7,917,530 |
| 2008-09-16 | 15.840 | 16.220 | 15.540 | 16.000 | 11.007 | 7,432,454 |
| 2008-09-15 | 16.380 | 17.070 | 16.062 | 16.160 | 11.117 | 8,088,459 |
| 2008-09-12 | 16.820 | 16.950 | 16.480 | 16.850 | 11.592 | 6,562,277 |
| 2008-09-11 | 16.860 | 17.170 | 16.660 | 16.990 | 11.688 | 8,214,668 |
| 2008-09-10 | 16.690 | 17.030 | 16.480 | 16.870 | 11.605 | 10,918,880 |
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.