Skydance Corporation
SKYD · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 9, 2026 | $9.35 | $9.62 | $9.13 | $9.16 | -1.29% | 24.65M |
| Oct 8, 2026 | $8.96 | $9.53 | $8.95 | $9.28 | +4.39% | 55.63M |
| Oct 7, 2026 | $9.37 | $9.50 | $8.65 | $8.89 | -6.72% | 43.30M |
| Oct 6, 2026 | $9.84 | $9.84 | $9.13 | $9.53 | -2.51% | 25.34M |
| Oct 5, 2026 | $9.26 | $9.87 | $9.16 | $9.78 | +2.89% | 31.68M |
| Oct 2, 2026 | $9.35 | $9.67 | $8.97 | $9.50 | +1.71% | 37.39M |
| Oct 1, 2026 | $10.11 | $10.26 | $9.33 | $9.34 | -9.58% | 44.27M |
| Sep 30, 2026 | $10.12 | $10.42 | $10.06 | $10.33 | +3.40% | 31.99M |
| Sep 29, 2026 | $10.20 | $10.31 | $9.89 | $9.99 | -2.82% | 19.01M |
| Sep 28, 2026 | $9.90 | $10.40 | $9.79 | $10.28 | +3.21% | 24.19M |
| Sep 25, 2026 | $10.21 | $10.26 | $9.93 | $9.96 | -2.16% | 16.85M |
| Sep 24, 2026 | $9.98 | $10.30 | $9.96 | $10.18 | +2.21% | 15.32M |
| Sep 23, 2026 | $10.10 | $10.26 | $9.77 | $9.96 | -1.48% | 33.62M |
| Sep 22, 2026 | $10.26 | $10.73 | $9.88 | $10.11 | +2.02% | 46.41M |
| Sep 21, 2026 | $10.65 | $11.49 | $9.84 | $9.91 | -2.94% | 66.17M |
| Sep 18, 2026 | $10.59 | $10.62 | $10.12 | $10.21 | -3.86% | 79.00M |
| Sep 17, 2026 | $11.09 | $11.18 | $10.51 | $10.62 | -4.63% | 28.64M |
| Sep 16, 2026 | $10.90 | $11.28 | $10.90 | $11.14 | +1.14% | 17.23M |
| Sep 15, 2026 | $10.80 | $11.06 | $10.75 | $11.01 | +1.29% | 12.31M |
| Sep 14, 2026 | $10.84 | $11.10 | $10.70 | $10.87 | +2.55% | 11.13M |
| Sep 11, 2026 | $10.45 | $10.63 | $10.41 | $10.60 | +2.12% | 8.18M |
| Sep 10, 2026 | $10.19 | $10.55 | $10.17 | $10.38 | +1.57% | 13.04M |
| Sep 9, 2026 | $10.78 | $10.81 | $10.19 | $10.22 | -5.37% | 13.15M |
| Sep 8, 2026 | $10.75 | $11.03 | $10.62 | $10.80 | -0.55% | 14.29M |
| Sep 4, 2026 | $10.96 | $11.13 | $10.76 | $10.86 | -1.63% | 8.47M |
| Sep 3, 2026 | $11.14 | $11.19 | $10.78 | $11.04 | +0.64% | 9.27M |
| Sep 2, 2026 | $10.55 | $11.20 | $10.55 | $10.97 | +3.98% | 11.98M |
| Sep 1, 2026 | $10.81 | $10.86 | $10.37 | $10.55 | -3.30% | 10.43M |
| Aug 31, 2026 | $10.80 | $11.21 | $10.74 | $10.91 | +0.28% | 11.11M |
| Aug 28, 2026 | $10.78 | $10.98 | $10.68 | $10.88 | +0.74% | 10.03M |
| Aug 27, 2026 | $10.68 | $10.98 | $10.51 | $10.80 | +0.56% | 8.44M |
| Aug 26, 2026 | $10.63 | $10.77 | $10.44 | $10.74 | +0.66% | 7.91M |
| Aug 25, 2026 | $10.32 | $10.76 | $10.26 | $10.67 | +3.09% | 9.61M |
| Aug 24, 2026 | $10.31 | $10.55 | $10.13 | $10.35 | 0.00% | 11.26M |
| Aug 21, 2026 | $10.37 | $10.42 | $10.23 | $10.35 | +0.58% | 7.45M |
| Aug 20, 2026 | $10.50 | $10.65 | $10.17 | $10.29 | -2.92% | 9.31M |
| Aug 19, 2026 | $10.44 | $10.63 | $10.33 | $10.60 | +1.63% | 10.70M |
| Aug 18, 2026 | $10.34 | $10.47 | $10.15 | $10.43 | +1.46% | 9.51M |
| Aug 17, 2026 | $10.05 | $10.33 | $10.00 | $10.28 | +1.38% | 6.88M |
| Aug 14, 2026 | $9.99 | $10.32 | $9.97 | $10.14 | +1.71% | 10.68M |
| Aug 13, 2026 | $9.50 | $10.05 | $9.50 | $9.97 | +4.95% | 15.04M |
| Aug 12, 2026 | $9.33 | $10.00 | $9.31 | $9.50 | +1.28% | 15.82M |
| Aug 11, 2026 | $9.23 | $9.42 | $9.14 | $9.38 | +1.19% | 8.37M |
| Aug 10, 2026 | $9.13 | $9.30 | $9.00 | $9.27 | +0.87% | 9.79M |
| Aug 7, 2026 | $9.06 | $9.46 | $9.03 | $9.19 | +1.43% | 9.33M |
| Aug 6, 2026 | $8.92 | $9.26 | $8.71 | $9.06 | +3.42% | 13.26M |
| Aug 5, 2026 | $8.49 | $8.85 | $8.09 | $8.76 | +4.53% | 19.26M |
| Aug 4, 2026 | $8.23 | $8.52 | $8.21 | $8.38 | +1.95% | 16.25M |
| Aug 3, 2026 | $8.00 | $8.23 | $7.92 | $8.22 | +3.27% | 15.18M |
| Jul 31, 2026 | $7.80 | $8.00 | $7.62 | $7.96 | +1.92% | 15.14M |
| Jul 30, 2026 | $7.90 | $7.91 | $7.66 | $7.81 | -1.76% | 13.57M |
| Jul 29, 2026 | $8.11 | $8.13 | $7.82 | $7.95 | -1.49% | 14.35M |
| Jul 28, 2026 | $8.08 | $8.18 | $7.96 | $8.07 | +0.50% | 15.80M |
| Jul 27, 2026 | $8.20 | $8.24 | $7.86 | $8.03 | -2.19% | 18.41M |
| Jul 24, 2026 | $8.50 | $8.57 | $8.17 | $8.21 | -3.30% | 8.48M |
| Jul 23, 2026 | $8.67 | $8.73 | $8.46 | $8.49 | -3.30% | 6.75M |
| Jul 22, 2026 | $8.57 | $8.92 | $8.46 | $8.78 | +2.93% | 11.62M |
| Jul 21, 2026 | $8.51 | $8.65 | $8.41 | $8.53 | -0.47% | 9.09M |
| Jul 20, 2026 | $8.80 | $8.84 | $8.56 | $8.57 | -2.06% | 9.19M |
| Jul 17, 2026 | $9.06 | $9.13 | $8.69 | $8.75 | — | 12.99M |
