Skydance Corporation (SKYD)
NYSE: SKYD · Real-Time Price · USD
7.98
-0.72 (-8.33%)
Nov 10, 2026, 2:00 PM EST - Market open
Skydance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 8.41 | 8.41 | 7.75 | 7.98 | 7.98 | -8.33% | 15,864,716 |
| Nov 9, 2026 | 8.08 | 8.80 | 8.08 | 8.70 | 8.70 | 8.61% | 28,646,589 |
| Nov 6, 2026 | 8.07 | 8.15 | 7.93 | 8.01 | 8.01 | -1.72% | 11,811,829 |
| Nov 5, 2026 | 8.50 | 8.50 | 7.87 | 8.15 | 8.15 | -2.86% | 16,217,472 |
| Nov 4, 2026 | 8.20 | 8.52 | 8.17 | 8.39 | 8.39 | 3.84% | 25,715,207 |
| Nov 3, 2026 | 8.07 | 8.12 | 7.93 | 8.08 | 8.08 | 0.12% | 12,821,239 |
| Nov 2, 2026 | 8.05 | 8.28 | 7.87 | 8.07 | 8.07 | 1.51% | 16,297,614 |
| Oct 30, 2026 | 7.85 | 7.98 | 7.75 | 7.95 | 7.95 | 0.63% | 14,157,700 |
| Oct 29, 2026 | 7.80 | 8.00 | 7.72 | 7.90 | 7.90 | 1.67% | 11,883,708 |
| Oct 28, 2026 | 7.67 | 7.80 | 7.40 | 7.77 | 7.77 | 0.26% | 15,248,498 |
| Oct 27, 2026 | 7.46 | 7.80 | 7.46 | 7.75 | 7.75 | 3.47% | 16,412,923 |
| Oct 26, 2026 | 7.80 | 7.90 | 7.27 | 7.49 | 7.49 | -3.60% | 19,454,251 |
| Oct 23, 2026 | 7.82 | 7.96 | 7.68 | 7.77 | 7.77 | -0.26% | 21,120,771 |
| Oct 22, 2026 | 7.72 | 8.46 | 7.53 | 7.79 | 7.79 | -1.02% | 55,956,129 |
| Oct 21, 2026 | 7.06 | 7.91 | 6.90 | 7.87 | 7.87 | 10.85% | 49,558,658 |
| Oct 20, 2026 | 6.87 | 7.23 | 6.87 | 7.10 | 7.10 | 4.41% | 20,228,728 |
| Oct 19, 2026 | 6.89 | 6.96 | 6.61 | 6.80 | 6.80 | -1.59% | 28,460,323 |
| Oct 16, 2026 | 7.14 | 7.50 | 6.80 | 6.91 | 6.91 | -4.82% | 35,678,226 |
| Oct 15, 2026 | 7.06 | 7.50 | 6.83 | 7.26 | 7.26 | 2.83% | 52,276,289 |
| Oct 14, 2026 | 7.60 | 7.98 | 6.63 | 7.06 | 7.06 | -23.84% | 91,895,620 |
| Oct 13, 2026 | 9.15 | 9.40 | 8.97 | 9.27 | 9.27 | 1.20% | 26,474,847 |
| Oct 12, 2026 | 9.13 | 9.29 | 8.77 | 9.16 | 9.16 | - | 22,620,811 |
| Oct 9, 2026 | 9.35 | 9.62 | 9.13 | 9.16 | 9.16 | -1.29% | 24,492,117 |
| Oct 8, 2026 | 8.96 | 9.53 | 8.95 | 9.28 | 9.28 | 4.39% | 54,094,658 |
| Oct 7, 2026 | 9.37 | 9.50 | 8.65 | 8.89 | 8.89 | -6.72% | 43,122,386 |
| Oct 6, 2026 | 9.84 | 9.84 | 9.13 | 9.53 | 9.53 | -2.51% | 25,264,504 |
| Oct 5, 2026 | 9.26 | 9.87 | 9.16 | 9.78 | 9.78 | 2.89% | 31,682,587 |
| Oct 2, 2026 | 9.35 | 9.67 | 8.97 | 9.50 | 9.50 | 1.71% | 37,388,663 |
| Oct 1, 2026 | 10.11 | 10.26 | 9.33 | 9.34 | 9.34 | -9.58% | 44,268,018 |
| Sep 30, 2026 | 10.12 | 10.42 | 10.06 | 10.33 | 10.33 | 3.40% | 31,994,462 |
| Sep 29, 2026 | 10.20 | 10.31 | 9.89 | 9.99 | 9.99 | -2.82% | 19,006,372 |
| Sep 28, 2026 | 9.90 | 10.40 | 9.79 | 10.28 | 10.28 | 3.21% | 24,192,639 |
| Sep 25, 2026 | 10.21 | 10.26 | 9.93 | 9.96 | 9.96 | -2.16% | 16,853,732 |
| Sep 24, 2026 | 9.98 | 10.30 | 9.96 | 10.18 | 10.18 | 2.21% | 15,319,143 |
| Sep 23, 2026 | 10.10 | 10.26 | 9.77 | 9.96 | 9.96 | -1.48% | 33,618,745 |
| Sep 22, 2026 | 10.26 | 10.73 | 9.88 | 10.11 | 10.11 | 2.02% | 46,405,264 |
| Sep 21, 2026 | 10.65 | 11.49 | 9.84 | 9.91 | 9.91 | -2.94% | 66,174,559 |
| Sep 18, 2026 | 10.59 | 10.62 | 10.12 | 10.21 | 10.21 | -3.86% | 78,995,509 |
| Sep 17, 2026 | 11.09 | 11.18 | 10.51 | 10.62 | 10.62 | -4.63% | 28,635,088 |
| Sep 16, 2026 | 10.90 | 11.28 | 10.90 | 11.14 | 11.14 | 1.14% | 17,225,692 |
| Sep 15, 2026 | 10.80 | 11.06 | 10.75 | 11.01 | 11.01 | 1.76% | 12,311,290 |
| Sep 14, 2026 | 10.84 | 11.10 | 10.70 | 10.87 | 10.82 | 2.55% | 11,129,373 |
| Sep 11, 2026 | 10.45 | 10.63 | 10.41 | 10.60 | 10.55 | 2.12% | 8,178,769 |
| Sep 10, 2026 | 10.19 | 10.55 | 10.17 | 10.38 | 10.33 | 1.57% | 13,041,439 |
| Sep 9, 2026 | 10.78 | 10.81 | 10.19 | 10.22 | 10.17 | -5.37% | 13,153,559 |
| Sep 8, 2026 | 10.75 | 11.03 | 10.62 | 10.80 | 10.75 | -0.55% | 14,294,683 |
| Sep 4, 2026 | 10.96 | 11.13 | 10.76 | 10.86 | 10.81 | -1.63% | 8,469,050 |
| Sep 3, 2026 | 11.14 | 11.19 | 10.78 | 11.04 | 10.99 | 0.64% | 9,274,103 |
| Sep 2, 2026 | 10.55 | 11.20 | 10.55 | 10.97 | 10.92 | 3.98% | 11,984,713 |
| Sep 1, 2026 | 10.81 | 10.86 | 10.37 | 10.55 | 10.50 | -3.30% | 10,433,353 |