NYSE - Nasdaq Real Time Price
USD
Skydance Corporation (SKYD)
7.77
+0.02
(+0.26%)
At close: 4:00:02 PM EDT
7.74
-0.03
(-0.39%)
After hours: 4:47:03 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
7.67
7.80
7.40
7.77
7.77
15,176,427
Oct 27, 2026
7.46
7.80
7.46
7.75
7.75
16,412,900
Oct 26, 2026
7.80
7.90
7.27
7.49
7.49
19,454,300
Oct 23, 2026
7.82
7.96
7.68
7.77
7.77
21,120,800
Oct 22, 2026
7.72
8.46
7.53
7.79
7.79
55,956,100
Oct 21, 2026
7.06
7.91
6.90
7.87
7.87
49,558,700
Oct 20, 2026
6.87
7.23
6.87
7.10
7.10
20,228,700
Oct 19, 2026
6.89
6.96
6.61
6.80
6.80
28,460,300
Oct 16, 2026
7.14
7.50
6.80
6.91
6.91
35,824,200
Oct 15, 2026
7.06
7.50
6.83
7.26
7.26
52,583,600
Oct 14, 2026
7.60
7.98
6.63
7.06
7.06
92,470,100
Oct 13, 2026
9.15
9.40
8.97
9.27
9.27
26,585,800
Oct 12, 2026
9.13
9.29
8.77
9.16
9.16
22,774,200
Oct 9, 2026
9.35
9.62
9.13
9.16
9.16
24,650,700
Oct 8, 2026
8.96
9.53
8.95
9.28
9.28
55,631,100
Oct 7, 2026
9.37
9.50
8.65
8.89
8.89
43,300,200
Oct 6, 2026
9.84
9.84
9.13
9.53
9.53
25,342,800
Oct 5, 2026
9.26
9.87
9.16
9.78
9.78
31,682,600
Oct 2, 2026
9.35
9.67
8.97
9.50
9.50
37,388,700
Oct 1, 2026
10.11
10.26
9.33
9.34
9.34
44,268,000
Sep 30, 2026
10.12
10.42
10.06
10.33
10.33
31,994,500
Sep 29, 2026
10.20
10.31
9.89
9.99
9.99
19,006,400
Sep 28, 2026
9.90
10.40
9.79
10.28
10.28
24,192,600
Sep 25, 2026
10.21
10.26
9.93
9.96
9.96
16,846,700
Sep 24, 2026
9.98
10.30
9.96
10.18
10.18
15,319,100
Sep 23, 2026
10.10
10.26
9.77
9.96
9.96
33,609,800
Sep 22, 2026
10.26
10.73
9.88
10.11
10.11
46,405,300
Sep 21, 2026
10.65
11.49
9.84
9.91
9.91
66,174,600
Sep 18, 2026
10.59
10.62
10.12
10.21
10.21
78,995,500
Sep 17, 2026
11.09
11.18
10.51
10.62
10.62
28,630,800
Sep 16, 2026
10.90
11.28
10.90
11.14
11.14
17,221,900
Sep 15, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
10.80
11.06
10.75
11.01
11.01
12,310,500
Sep 14, 2026
10.84
11.10
10.70
10.87
10.82
11,123,400
Sep 11, 2026
10.45
10.63
10.41
10.60
10.55
8,178,000
Sep 10, 2026
10.19
10.55
10.17
10.38
10.33
13,039,800
Sep 9, 2026
10.78
10.81
10.19
10.22
10.17
13,151,100
Sep 8, 2026
10.75
11.03
10.62
10.80
10.75
14,293,500
Sep 4, 2026
10.96
11.13
10.76
10.86
10.81
8,468,100
Sep 3, 2026
11.14
11.19
10.78
11.04
10.99
9,272,700
Sep 2, 2026
10.55
11.20
10.55
10.97
10.92
11,984,000
Sep 1, 2026
10.81
10.86
10.37
10.55
10.50
10,431,800
Aug 31, 2026
10.80
11.21
10.74
10.91
10.86
11,109,800
Aug 28, 2026
10.78
10.98
10.68
10.88
10.83
10,029,400
Aug 27, 2026
10.68
10.98
10.51
10.80
10.75
8,432,400
Aug 26, 2026
10.63
10.77
10.44
10.74
10.69
7,899,700
Aug 25, 2026
10.32
10.76
10.26
10.67
10.62
9,603,500
Aug 24, 2026
10.31
10.55
10.13
10.35
10.30
11,258,300
Aug 21, 2026
10.37
10.42
10.23
10.35
10.30
7,448,700
Aug 20, 2026
10.50
10.65
10.17
10.29
10.24
9,308,200
Aug 19, 2026
10.44
10.63
10.33
10.60
10.55
10,702,700
Aug 18, 2026
10.34
10.47
10.15
10.43
10.38
9,512,600
Aug 17, 2026
10.05
10.33
10.00
10.28
10.23
6,878,300
Aug 14, 2026
9.99
10.32
9.97
10.14
10.09
10,676,100
Aug 13, 2026
9.50
10.05
9.50
9.97
9.92
15,035,900
Aug 12, 2026
9.33
10.00
9.31
9.50
9.46
15,823,200
Aug 11, 2026
9.23
9.42
9.14
9.38
9.34
8,369,700
Aug 10, 2026
9.13
9.30
9.00
9.27
9.23
9,787,600
Aug 7, 2026
9.06
9.46
9.03
9.19
9.15
9,326,900
Aug 6, 2026
8.92
9.26
8.71
9.06
9.02
13,262,500
Aug 5, 2026
8.49
8.85
8.09
8.76
8.72
19,256,300
Aug 4, 2026
8.23
8.52
8.21
8.38
8.34
16,253,300
Aug 3, 2026
8.00
8.23
7.92
8.22
8.18
15,180,700
Jul 31, 2026
7.80
8.00
7.62
7.96
7.92
15,142,300
Jul 30, 2026
7.90
7.91
7.66
7.81
7.77
13,565,500
Jul 29, 2026
8.11
8.13
7.82
7.95
7.91
14,341,900
Jul 28, 2026
8.08
8.18
7.96
8.07
8.03
15,794,300
Jul 27, 2026
8.20
8.24
7.86
8.03
7.99
18,407,200
Jul 24, 2026
8.50
8.57
8.17
8.21
8.17
8,476,600
Jul 23, 2026
8.67
8.73
8.46
8.49
8.45
6,753,000
Jul 22, 2026
8.57
8.92
8.46
8.78
8.74
11,617,700
Jul 21, 2026
8.51
8.65
8.41
8.53
8.49
9,092,300
Jul 20, 2026
8.80
8.84
8.56
8.57
8.53
9,185,400
Jul 17, 2026
9.06
9.13
8.69
8.75
8.71
12,992,400
Jul 16, 2026
9.28
9.38
9.12
9.14
9.10
9,007,400
Jul 15, 2026
9.22
9.35
9.07
9.25
9.21
6,546,200
Jul 14, 2026
9.46
9.55
9.10
9.12
9.08
7,986,500
Jul 13, 2026
9.46
9.80
9.38
9.55
9.51
10,841,700
Jul 10, 2026
9.42
9.53
9.24
9.41
9.37
9,351,900
Jul 9, 2026
9.25
9.42
8.84
9.33
9.29
18,873,900
Jul 8, 2026
9.95
9.95
9.60
9.75
9.71
6,541,300
Jul 7, 2026
10.14
10.22
9.93
9.94
9.89
4,327,400
Jul 6, 2026
10.32
10.37
9.97
10.09
10.04
6,825,500
Jul 2, 2026
10.23
10.39
10.09
10.39
10.34
5,750,500
Jul 1, 2026
9.90
10.24
9.72
10.17
10.12
7,970,800
Jun 30, 2026
9.80
10.01
9.61
9.86
9.81
14,379,400
Jun 29, 2026
9.82
9.96
9.67
9.82
9.77
7,001,500
Jun 26, 2026
9.36
9.83
9.35
9.64
9.60
7,282,800
Jun 25, 2026
9.70
9.84
9.40
9.43
9.39
6,645,400
Jun 24, 2026
9.69
9.88
9.64
9.75
9.71
5,872,000
Jun 23, 2026
9.80
9.89
9.59
9.72
9.68
7,896,600
Jun 22, 2026
9.88
10.10
9.75
9.89
9.84
8,102,900
Jun 18, 2026
9.98
10.20
9.75
9.94
9.89
28,105,400
Jun 17, 2026
10.19
10.29
9.91
9.98
9.93
9,025,100
Jun 16, 2026
10.44
10.79
10.20
10.30
10.25
7,950,100
Jun 15, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
10.85
10.97
10.37
10.49
10.44
10,877,700
Jun 12, 2026
10.46
10.53
10.17
10.47
10.37
4,767,900
Jun 11, 2026
10.25
10.76
10.08
10.49
10.39
6,901,400
Jun 10, 2026
10.26
10.43
10.19
10.31
10.21
6,066,300
Jun 9, 2026
10.40
10.51
10.22
10.24
10.14
8,326,800
Jun 8, 2026
10.16
10.42
9.87
10.39
10.29
8,844,000
Jun 5, 2026
10.65
10.72
9.81
10.22
10.12
14,616,000
Jun 4, 2026
10.51
10.87
10.51
10.68
10.58
4,881,900
Jun 3, 2026
10.78
10.78
10.40
10.45
10.35
6,224,000
Jun 2, 2026
10.91
10.94
10.63
10.78
10.68
8,088,700
Jun 1, 2026
10.60
11.17
10.45
10.98
10.88
7,128,000
May 29, 2026
10.66
10.85
10.53
10.61
10.51
6,996,700
May 28, 2026
10.56
10.84
10.43
10.81
10.71
5,717,000
May 27, 2026
10.30
10.87
10.29
10.62
10.52
7,290,000
May 26, 2026
10.41
10.54
10.30
10.37
10.27
4,730,400
May 22, 2026
10.34
10.61
10.29
10.46
10.36
5,042,200
May 21, 2026
10.07
10.37
9.93
10.28
10.18
5,373,000
May 20, 2026
9.86
10.19
9.72
10.13
10.04
12,427,200
May 19, 2026
9.81
9.96
9.71
9.90
9.81
9,796,300
May 18, 2026
9.90
10.01
9.76
9.82
9.73
7,559,500
May 15, 2026
10.03
10.14
9.81
9.89
9.80
14,996,600
May 14, 2026
10.50
10.62
10.10
10.11
10.02
10,650,600
May 13, 2026
10.61
10.65
10.39
10.47
10.37
10,685,900
May 12, 2026
10.91
10.96
10.53
10.69
10.59
11,018,800
May 11, 2026
11.15
11.17
10.73
10.90
10.80
13,264,200
May 8, 2026
10.71
11.11
10.66
11.09
10.99
8,164,900
May 7, 2026
10.86
11.06
10.67
10.76
10.66
13,606,400
May 6, 2026
10.80
11.05
10.69
10.91
10.81
10,000,400
May 5, 2026
10.83
10.96
10.17
10.66
10.56
12,843,600
May 4, 2026
11.01
11.23
10.84
11.13
11.03
12,353,800
May 1, 2026
10.78
11.25
10.71
11.09
10.99
12,286,000
Apr 30, 2026
10.26
10.40
10.18
10.24
10.14
15,083,300
Apr 29, 2026
10.55
10.55
10.21
10.34
10.24
5,899,600
Apr 28, 2026
10.58
10.63
10.30
10.52
10.42
9,172,100
Apr 27, 2026
11.02
11.19
10.57
10.59
10.49
9,839,300
Apr 24, 2026
11.27
11.33
10.90
10.97
10.87
6,288,900
Apr 23, 2026
11.80
11.82
11.06
11.27
11.16
8,489,700
Apr 22, 2026
11.71
11.83
11.48
11.80
11.69
5,347,500
Apr 21, 2026
11.86
11.92
11.61
11.61
11.50
8,428,900
Apr 20, 2026
11.68
11.87
11.61
11.82
11.71
5,952,000
Apr 17, 2026
11.79
11.97
11.61
11.74
11.63
7,187,800
Apr 16, 2026
11.76
11.94
11.60
11.73
11.62
5,981,200
Apr 15, 2026
11.10
11.78
11.05
11.67
11.56
11,100,600
Apr 14, 2026
10.77
11.14
10.74
11.08
10.98
8,876,300
Apr 13, 2026
10.53
10.76
10.32
10.73
10.63
11,251,900
Apr 10, 2026
10.90
11.01
10.49
10.62
10.52
9,474,500
Apr 9, 2026
10.78
10.96
10.43
10.85
10.75
13,849,800
Apr 8, 2026
10.96
11.34
10.80
10.82
10.72
19,513,100
Apr 7, 2026
9.76
11.15
9.76
10.90
10.80
37,937,400
Apr 6, 2026
9.52
10.04
9.47
9.85
9.76
10,663,200
Apr 2, 2026
9.02
9.71
9.02
9.52
9.43
12,892,300
Apr 1, 2026
9.03
9.28
8.97
9.25
9.16
9,585,500
Mar 31, 2026
8.90
9.25
8.71
9.02
8.94
27,912,700
Mar 30, 2026
8.85
9.07
8.76
8.92
8.84
8,343,700
Mar 27, 2026
8.88
9.02
8.65
8.79
8.71
9,833,500
Mar 26, 2026
9.16
9.25
8.86
8.88
8.80
10,668,100
Mar 25, 2026
9.20
9.32
9.07
9.23
9.14
9,298,800
Mar 24, 2026
9.10
9.35
9.09
9.17
9.08
9,786,300
Mar 23, 2026
9.24
9.42
9.04
9.14
9.05
9,541,000
Mar 20, 2026
8.92
9.24
8.86
9.15
9.06
23,898,500
Mar 19, 2026
8.89
9.00
8.62
8.96
8.88
10,724,900
Mar 18, 2026
9.12
9.30
8.96
9.00
8.92
8,799,700
Mar 17, 2026
9.52
9.70
9.22
9.23
9.14
11,598,900
Mar 16, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
9.62
9.72
9.48
9.50
9.41
12,748,500
Mar 13, 2026
9.85
9.99
9.54
9.72
9.58
16,612,900
Mar 12, 2026
9.85
10.05
9.79
9.80
9.66
10,735,700
Mar 11, 2026
10.38
10.42
9.91
9.94
9.80
12,482,400
Mar 10, 2026
11.03
11.09
10.25
10.33
10.18
21,087,800
Mar 9, 2026
11.49
11.60
11.02
11.19
11.03
13,474,600
Mar 6, 2026
11.53
12.14
11.33
11.99
11.82
11,347,300
Mar 5, 2026
12.06
12.51
11.71
11.74
11.57
17,429,400
Mar 4, 2026
12.30
12.63
12.01
12.05
11.88
14,241,900
Mar 3, 2026
12.85
13.12
12.25
12.45
12.27
22,139,400
Mar 2, 2026
14.10
14.10
13.06
13.34
13.15
27,383,800
Feb 27, 2026
11.21
14.00
10.98
13.51
13.31
91,699,600
Feb 26, 2026
10.32
11.30
10.31
11.18
11.02
16,079,400
Feb 25, 2026
10.40
10.55
10.15
10.16
10.01
13,242,200
Feb 24, 2026
10.51
10.68
10.36
10.39
10.24
7,891,300
Feb 23, 2026
10.73
10.74
10.40
10.56
10.41
9,263,800
Feb 20, 2026
10.95
10.97
10.71
10.71
10.56
8,880,900
Feb 19, 2026
11.08
11.13
10.78
10.94
10.78
6,815,200
Feb 18, 2026
10.83
11.25
10.70
11.12
10.96
7,349,000
Feb 17, 2026
10.62
11.33
10.62
10.83
10.67
13,681,700
Feb 13, 2026
10.27
10.45
10.19
10.32
10.17
8,460,500
Feb 12, 2026
11.00
11.02
10.15
10.25
10.10
10,202,100
Feb 11, 2026
10.83
11.07
10.68
11.01
10.85
6,938,500
Feb 10, 2026
10.77
10.93
10.70
10.84
10.68
8,683,400
Feb 9, 2026
10.50
10.69
10.31
10.68
10.53
7,458,900
Feb 6, 2026
10.60
10.78
10.45
10.56
10.41
7,137,200
Feb 5, 2026
10.80
10.85
10.34
10.52
10.37
7,618,700
Feb 4, 2026
10.80
10.98
10.65
10.75
10.59
11,096,000
Feb 3, 2026
11.11
11.15
10.75
10.81
10.65
11,221,700
Feb 2, 2026
11.10
11.23
11.03
11.18
11.02
5,975,900
Jan 30, 2026
11.22
11.26
10.98
11.21
11.05
5,752,700
Jan 29, 2026
11.34
11.34
10.96
11.26
11.10
7,729,500
Jan 28, 2026
11.59
11.66
11.33
11.34
11.18
4,473,300
Jan 27, 2026
11.91
11.96
11.46
11.55
11.38
5,415,900
Jan 26, 2026
11.75
12.00
11.58
11.89
11.72
6,274,200
Jan 23, 2026
11.73
11.83
11.70
11.70
11.53
4,484,100
Jan 22, 2026
11.71
11.94
11.65
11.78
11.61
7,224,800
Jan 21, 2026
11.51
11.63
11.42
11.60
11.43
5,892,500
Jan 20, 2026
11.53
11.82
11.45
11.55
11.38
11,269,900
Jan 16, 2026
11.89
11.96
11.75
11.80
11.63
6,144,200
Jan 15, 2026
12.07
12.12
11.77
11.83
11.66
6,835,800
Jan 14, 2026
12.13
12.20
12.00
12.08
11.91
4,829,700
Jan 13, 2026
12.13
12.22
12.04
12.14
11.96
7,364,500
Jan 12, 2026
12.01
12.20
11.97
12.15
11.97
6,919,800
Jan 9, 2026
12.29
12.32
12.02
12.06
11.89
7,700,100
Jan 8, 2026
12.36
12.51
12.25
12.27
12.09
7,859,300
Jan 7, 2026
12.56
12.60
12.23
12.37
12.19
6,702,800
Jan 6, 2026
12.98
12.98
12.45
12.50
12.32
11,137,900
Jan 5, 2026
13.13
13.17
12.89
12.98
12.79
7,570,600
Jan 2, 2026
13.40
13.43
13.13
13.18
12.99
5,927,700
Dec 31, 2025
13.39
13.51
13.34
13.40
13.21
5,084,300
Dec 30, 2025
13.40
13.69
13.40
13.51
13.31
3,937,200
Dec 29, 2025
13.50
13.56
13.42
13.50
13.30
4,764,400
Dec 26, 2025
13.70
13.74
13.46
13.59
13.39
2,886,800
Dec 24, 2025
13.49
13.75
13.36
13.74
13.54
2,464,100
Dec 23, 2025
13.49
13.64
13.44
13.53
13.33
4,407,500
Dec 22, 2025
13.48
14.10
13.44
13.61
13.41
11,618,000
Dec 19, 2025
12.95
13.14
12.87
13.05
12.86
23,333,000
Dec 18, 2025
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
13.11
13.24
12.95
13.01
12.82
7,405,300
Dec 17, 2025
13.55
13.58
13.06
13.10
12.86
12,883,200
Dec 16, 2025
13.86
13.98
13.51
13.85
13.60
7,513,000
Dec 15, 2025
13.78
14.00
13.47
13.99
13.74
6,609,300
Dec 12, 2025
14.09
14.24
13.71
13.74
13.49
10,241,500
Dec 11, 2025
14.81
15.03
14.05
14.12
13.86
19,132,600
Dec 10, 2025
14.68
15.30
14.55
14.72
14.45
14,626,200
Dec 9, 2025
14.42
14.81
13.97
14.64
14.37
15,404,800
Dec 8, 2025
14.08
14.76
13.53
14.57
14.30
39,522,900
Dec 5, 2025
14.41
14.41
13.20
13.37
13.13
27,103,900
Dec 4, 2025
14.63
14.91
14.25
14.82
14.55
7,527,200
Dec 3, 2025
15.80
15.83
14.64
14.67
14.40
9,614,700
Dec 2, 2025
15.71
16.05
15.50
15.82
15.53
6,446,300
Dec 1, 2025
15.81
15.90
15.50
15.71
15.42
4,571,600
Nov 28, 2025
15.80
16.03
15.49
16.02
15.73
2,774,900
Nov 26, 2025
15.68
15.85
15.45
15.79
15.50
6,666,200
Nov 25, 2025
15.15
15.67
15.10
15.64
15.36
4,552,500
Nov 24, 2025
15.89
15.90
15.00
15.06
14.79
13,558,300
Nov 21, 2025
15.70
16.04
15.46
15.89
15.60
5,483,100
Nov 20, 2025
15.58
16.30
15.52
15.68
15.39
8,946,300
Nov 19, 2025
15.98
16.15
15.45
15.47
15.19
7,942,600
Nov 18, 2025
15.70
16.31
15.25
16.09
15.80
10,117,500
Nov 17, 2025
15.72
15.93
15.60
15.73
15.44
7,821,900
Nov 14, 2025
15.28
15.77
15.05
15.68
15.39
6,226,900
Nov 13, 2025
15.48
15.79
15.29
15.37
15.09
5,957,600
Nov 12, 2025
16.56
16.60
15.27
15.57
15.29
12,218,000
Nov 11, 2025
16.21
17.16
16.01
16.74
16.44
15,858,700
Nov 10, 2025
15.13
15.32
14.97
15.25
14.97
13,006,300
Nov 7, 2025
14.66
15.28
14.65
15.10
14.83
9,772,900
Nov 6, 2025
15.09
15.40
14.73
14.80
14.53
6,506,000
Nov 5, 2025
14.85
15.34
14.83
15.09
14.82
6,114,600
Nov 4, 2025
15.21
15.44
14.79
14.84
14.57
7,350,400
Nov 3, 2025
15.36
15.47
14.87
15.42
15.14
6,608,200
Oct 31, 2025
15.38
15.65
15.29
15.39
15.11
6,730,500
Oct 30, 2025
15.79
15.86
15.37
15.46
15.18
4,880,200
Oct 29, 2025
16.21
16.28
15.81
15.88
15.59
4,414,400
