Skydance Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 11.525 | 11.630 | 11.460 | 11.490 | 11.156 | 10,479,100 |
| 2025-02-20 | 11.420 | 11.525 | 11.380 | 11.470 | 11.136 | 8,716,458 |
| 2025-02-19 | 11.320 | 11.570 | 11.285 | 11.440 | 11.107 | 12,558,650 |
| 2025-02-18 | 11.320 | 11.330 | 11.165 | 11.310 | 10.981 | 8,662,292 |
| 2025-02-14 | 10.890 | 11.340 | 10.840 | 11.300 | 10.971 | 15,196,920 |
| 2025-02-13 | 10.650 | 10.900 | 10.610 | 10.810 | 10.495 | 8,157,483 |
| 2025-02-12 | 10.510 | 10.690 | 10.485 | 10.640 | 10.330 | 7,056,759 |
| 2025-02-11 | 10.520 | 10.705 | 10.500 | 10.570 | 10.262 | 6,601,179 |
| 2025-02-10 | 10.650 | 10.680 | 10.525 | 10.550 | 10.243 | 6,986,856 |
| 2025-02-07 | 10.920 | 10.970 | 10.580 | 10.630 | 10.321 | 9,713,785 |
| 2025-02-06 | 10.960 | 10.990 | 10.730 | 10.840 | 10.524 | 6,509,187 |
| 2025-02-05 | 10.880 | 10.910 | 10.780 | 10.840 | 10.524 | 7,611,234 |
| 2025-02-04 | 10.770 | 10.980 | 10.700 | 10.920 | 10.602 | 5,069,809 |
| 2025-02-03 | 10.680 | 10.835 | 10.660 | 10.730 | 10.418 | 7,748,243 |
| 2025-01-31 | 10.940 | 11.020 | 10.815 | 10.880 | 10.563 | 6,733,717 |
| 2025-01-30 | 11.150 | 11.175 | 10.830 | 10.980 | 10.660 | 6,086,757 |
| 2025-01-29 | 11.040 | 11.180 | 11.000 | 11.090 | 10.767 | 12,097,450 |
| 2025-01-28 | 11.140 | 11.150 | 10.955 | 11.060 | 10.738 | 7,049,391 |
| 2025-01-27 | 11.050 | 11.190 | 10.900 | 11.160 | 10.835 | 7,963,951 |
| 2025-01-24 | 10.870 | 11.270 | 10.760 | 11.070 | 10.748 | 22,305,840 |
| 2025-01-23 | 10.560 | 10.880 | 10.500 | 10.870 | 10.554 | 8,743,447 |
| 2025-01-22 | 10.500 | 10.585 | 10.395 | 10.510 | 10.204 | 10,115,060 |
| 2025-01-21 | 10.290 | 10.510 | 10.245 | 10.480 | 10.175 | 7,972,400 |
| 2025-01-17 | 10.280 | 10.450 | 10.200 | 10.270 | 9.971 | 9,459,866 |
| 2025-01-16 | 10.440 | 10.465 | 10.160 | 10.160 | 9.864 | 14,965,770 |
| 2025-01-15 | 10.800 | 10.825 | 10.435 | 10.440 | 10.136 | 9,453,648 |
| 2025-01-14 | 10.710 | 10.760 | 10.570 | 10.670 | 10.359 | 6,133,344 |
| 2025-01-13 | 10.450 | 10.760 | 10.410 | 10.720 | 10.408 | 8,253,905 |
| 2025-01-10 | 10.530 | 10.625 | 10.460 | 10.480 | 10.175 | 10,085,870 |
| 2025-01-08 | 10.790 | 10.815 | 10.460 | 10.640 | 10.330 | 8,025,436 |
| 2025-01-07 | 11.000 | 11.050 | 10.840 | 10.890 | 10.573 | 6,841,226 |
| 2025-01-06 | 10.780 | 10.990 | 10.745 | 10.930 | 10.612 | 7,853,295 |
| 2025-01-03 | 10.600 | 10.750 | 10.520 | 10.670 | 10.359 | 5,766,639 |
| 2025-01-02 | 10.510 | 10.610 | 10.400 | 10.580 | 10.272 | 9,217,543 |
| 2024-12-31 | 10.340 | 10.500 | 10.326 | 10.460 | 10.156 | 9,559,040 |
| 2024-12-30 | 10.350 | 10.400 | 10.210 | 10.340 | 10.039 | 8,242,076 |
| 2024-12-27 | 10.390 | 10.545 | 10.320 | 10.400 | 10.097 | 5,766,166 |
| 2024-12-26 | 10.390 | 10.470 | 10.330 | 10.440 | 10.136 | 6,850,469 |
| 2024-12-24 | 10.380 | 10.450 | 10.310 | 10.420 | 10.117 | 4,116,209 |
| 2024-12-23 | 10.620 | 10.650 | 10.330 | 10.350 | 10.049 | 9,671,823 |
| 2024-12-20 | 10.590 | 10.880 | 10.480 | 10.660 | 10.350 | 18,990,850 |
| 2024-12-19 | 10.720 | 10.820 | 10.570 | 10.580 | 10.272 | 9,067,332 |
| 2024-12-18 | 10.850 | 11.050 | 10.640 | 10.680 | 10.369 | 12,328,510 |
| 2024-12-17 | 10.910 | 10.955 | 10.785 | 10.810 | 10.495 | 7,242,394 |
| 2024-12-16 | 11.180 | 11.240 | 10.960 | 10.980 | 10.660 | 8,274,681 |
| 2024-12-13 | 11.640 | 11.650 | 11.200 | 11.220 | 10.845 | 5,618,791 |
| 2024-12-12 | 11.270 | 11.685 | 11.140 | 11.630 | 11.241 | 11,272,610 |
| 2024-12-11 | 11.180 | 11.280 | 11.060 | 11.190 | 10.816 | 9,915,522 |
| 2024-12-10 | 11.090 | 11.280 | 11.020 | 11.200 | 10.826 | 8,990,296 |
| 2024-12-09 | 11.030 | 11.220 | 10.930 | 11.170 | 10.797 | 11,064,880 |
| 2024-12-06 | 10.850 | 10.990 | 10.680 | 10.990 | 10.623 | 7,609,785 |
| 2024-12-05 | 11.010 | 11.080 | 10.770 | 10.810 | 10.449 | 7,051,361 |
| 2024-12-04 | 10.840 | 11.100 | 10.840 | 11.020 | 10.652 | 8,061,762 |
| 2024-12-03 | 10.890 | 10.990 | 10.790 | 10.920 | 10.555 | 5,923,784 |
| 2024-12-02 | 10.880 | 11.000 | 10.750 | 10.980 | 10.613 | 6,265,809 |
| 2024-11-29 | 10.790 | 10.920 | 10.760 | 10.850 | 10.487 | 3,651,820 |
| 2024-11-27 | 10.610 | 10.870 | 10.578 | 10.770 | 10.410 | 11,266,300 |
| 2024-11-26 | 11.110 | 11.190 | 10.600 | 10.640 | 10.284 | 13,048,340 |
| 2024-11-25 | 10.800 | 11.250 | 10.780 | 11.120 | 10.748 | 55,191,527 |
| 2024-11-22 | 11.100 | 11.190 | 10.850 | 10.880 | 10.516 | 11,242,740 |
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.