Skydance Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 8 of 79 · 4,733 trading daysOlder →

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.