Skydance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	7.80	7.90	7.27	7.49	7.49	-3.60%	19,454,253
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
Aug 31, 2026	10.80	11.21	10.74	10.91	10.86	0.28%	11,113,062
Aug 28, 2026	10.78	10.98	10.68	10.88	10.83	0.74%	10,029,641
Aug 27, 2026	10.68	10.98	10.51	10.80	10.75	0.56%	8,437,236
Aug 26, 2026	10.63	10.77	10.44	10.74	10.69	0.66%	7,909,513
Aug 25, 2026	10.32	10.76	10.26	10.67	10.62	3.09%	9,608,609
Aug 24, 2026	10.31	10.55	10.13	10.35	10.30	-	11,259,241
Aug 21, 2026	10.37	10.42	10.23	10.35	10.30	0.58%	7,451,218
Aug 20, 2026	10.50	10.65	10.17	10.29	10.24	-2.92%	9,308,214
Aug 19, 2026	10.44	10.63	10.33	10.60	10.55	1.63%	10,702,657
Aug 18, 2026	10.34	10.47	10.15	10.43	10.38	1.46%	9,512,637
Aug 17, 2026	10.05	10.33	10.00	10.28	10.23	1.38%	6,878,253