NYSE : SKYD
Skydance Corporation — Price history
Communication Services · Broadcasting · United States
Last price 7.95 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 40.09B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Skydance Corporation (SKYD) closed at 8.07 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 8.05 | 8.28 | 7.87 | 8.07 | 16,297,614 | +1.51% |
| 2026-10-30 | 7.85 | 7.98 | 7.75 | 7.95 | 14,157,700 | +0.63% |
| 2026-10-29 | 7.8 | 8 | 7.72 | 7.9 | 11,883,708 | +1.67% |
| 2026-10-28 | 7.67 | 7.8 | 7.4 | 7.77 | 15,248,498 | +0.26% |
| 2026-10-27 | 7.46 | 7.8 | 7.46 | 7.75 | 16,412,923 | +3.47% |
| 2026-10-26 | 7.8 | 7.9 | 7.27 | 7.49 | 19,454,251 | -3.60% |
| 2026-10-23 | 7.82 | 7.96 | 7.68 | 7.77 | 21,120,771 | -0.26% |
| 2026-10-22 | 7.72 | 8.46 | 7.53 | 7.79 | 55,956,129 | -1.02% |
| 2026-10-21 | 7.055 | 7.91 | 6.9 | 7.87 | 49,558,658 | +10.85% |
| 2026-10-20 | 6.87 | 7.228 | 6.87 | 7.1 | 20,228,728 | +4.41% |
| 2026-10-19 | 6.89 | 6.96 | 6.61 | 6.8 | 28,460,323 | -1.59% |
| 2026-10-16 | 7.14 | 7.5 | 6.8 | 6.91 | 35,678,226 | -4.82% |
| 2026-10-15 | 7.06 | 7.5 | 6.83 | 7.26 | 52,276,289 | +2.83% |
| 2026-10-14 | 7.6 | 7.98 | 6.63 | 7.06 | 91,895,620 | -23.84% |
| 2026-10-13 | 9.15 | 9.4 | 8.97 | 9.27 | 26,474,847 | +1.20% |
| 2026-10-12 | 9.13 | 9.285 | 8.77 | 9.16 | 22,620,811 | +0.00% |
| 2026-10-09 | 9.35 | 9.62 | 9.13 | 9.16 | 24,492,117 | -1.29% |
| 2026-10-08 | 8.96 | 9.53 | 8.95 | 9.28 | 54,094,658 | +4.39% |
| 2026-10-07 | 9.37 | 9.495 | 8.65 | 8.89 | 43,122,386 | -6.72% |
| 2026-10-06 | 9.84 | 9.84 | 9.125 | 9.53 | 25,264,504 | -2.51% |
| 2026-10-05 | 9.26 | 9.87 | 9.16 | 9.775 | 31,682,587 | +2.89% |
| 2026-10-02 | 9.35 | 9.67 | 8.97 | 9.5 | 37,388,663 | +1.71% |
| 2026-10-01 | 10.11 | 10.26 | 9.325 | 9.34 | 44,268,018 | -9.58% |
| 2026-09-30 | 10.12 | 10.42 | 10.06 | 10.33 | 31,994,462 | +3.40% |
| 2026-09-29 | 10.2 | 10.31 | 9.89 | 9.99 | 19,006,372 | -2.82% |
| 2026-09-28 | 9.9 | 10.4 | 9.79 | 10.28 | 24,192,639 | +3.21% |
| 2026-09-25 | 10.205 | 10.26 | 9.93 | 9.96 | 16,853,732 | -2.16% |
| 2026-09-24 | 9.98 | 10.295 | 9.962 | 10.18 | 15,319,143 | +2.21% |
| 2026-09-23 | 10.1 | 10.26 | 9.77 | 9.96 | 33,618,745 | -1.48% |
| 2026-09-22 | 10.26 | 10.73 | 9.88 | 10.11 | 46,405,264 | +2.02% |
| 2026-09-21 | 10.65 | 11.49 | 9.84 | 9.91 | 66,174,559 | -2.94% |
| 2026-09-18 | 10.585 | 10.615 | 10.115 | 10.21 | 78,995,509 | -3.86% |
| 2026-09-17 | 11.085 | 11.182 | 10.505 | 10.62 | 28,635,088 | -4.63% |
| 2026-09-16 | 10.9 | 11.275 | 10.9 | 11.135 | 17,225,692 | +1.14% |
| 2026-09-15 | 10.8 | 11.06 | 10.745 | 11.01 | 12,311,290 | +1.76% |
| 2026-09-14 | 10.84 | 11.1 | 10.7 | 10.87 | 11,129,373 | +2.55% |
| 2026-09-11 | 10.45 | 10.63 | 10.405 | 10.6 | 8,178,769 | +2.12% |
| 2026-09-10 | 10.19 | 10.55 | 10.17 | 10.38 | 13,041,439 | +1.57% |
| 2026-09-09 | 10.78 | 10.81 | 10.19 | 10.22 | 13,153,559 | -5.37% |
| 2026-09-08 | 10.75 | 11.025 | 10.62 | 10.8 | 14,294,683 | -0.55% |
| 2026-09-04 | 10.96 | 11.125 | 10.76 | 10.86 | 8,469,050 | -1.63% |
| 2026-09-03 | 11.14 | 11.19 | 10.78 | 11.04 | 9,274,103 | +0.64% |
| 2026-09-02 | 10.55 | 11.195 | 10.55 | 10.97 | 11,984,713 | +3.98% |
| 2026-09-01 | 10.81 | 10.858 | 10.37 | 10.55 | 10,433,353 | -3.30% |
| 2026-08-31 | 10.8 | 11.21 | 10.74 | 10.91 | 11,113,062 | +0.28% |
| 2026-08-28 | 10.775 | 10.98 | 10.68 | 10.88 | 10,029,641 | +0.74% |
| 2026-08-27 | 10.68 | 10.975 | 10.505 | 10.8 | 8,437,236 | +0.56% |
| 2026-08-26 | 10.63 | 10.77 | 10.44 | 10.74 | 7,909,513 | +0.66% |
| 2026-08-25 | 10.32 | 10.76 | 10.261 | 10.67 | 9,608,609 | +3.09% |
| 2026-08-24 | 10.31 | 10.55 | 10.13 | 10.35 | 11,259,241 | +0.00% |
| 2026-08-21 | 10.37 | 10.42 | 10.23 | 10.35 | 7,451,218 | +0.58% |
| 2026-08-20 | 10.5 | 10.65 | 10.165 | 10.29 | 9,308,214 | -2.92% |
| 2026-08-19 | 10.44 | 10.625 | 10.33 | 10.6 | 10,702,657 | +1.63% |
| 2026-08-18 | 10.34 | 10.47 | 10.15 | 10.43 | 9,512,637 | +1.46% |
| 2026-08-17 | 10.05 | 10.325 | 9.995 | 10.28 | 6,878,253 | +1.38% |
| 2026-08-14 | 9.99 | 10.32 | 9.97 | 10.14 | 10,676,120 | +1.71% |
| 2026-08-13 | 9.5 | 10.05 | 9.5 | 9.97 | 15,035,898 | +4.95% |
| 2026-08-12 | 9.33 | 10 | 9.31 | 9.5 | 15,823,228 | +1.28% |
| 2026-08-11 | 9.23 | 9.415 | 9.14 | 9.38 | 8,369,711 | +1.19% |
| 2026-08-10 | 9.13 | 9.3 | 9 | 9.27 | 9,787,630 | +0.87% |
| 2026-08-07 | 9.06 | 9.46 | 9.03 | 9.19 | 9,326,940 | +1.43% |
| 2026-08-06 | 8.92 | 9.26 | 8.71 | 9.06 | 13,262,543 | +3.42% |
| 2026-08-05 | 8.49 | 8.85 | 8.09 | 8.76 | 19,256,257 | +4.53% |
| 2026-08-04 | 8.23 | 8.515 | 8.21 | 8.38 | 16,253,315 | +1.95% |
| 2026-08-03 | 8 | 8.23 | 7.92 | 8.22 | 15,180,660 | +3.27% |
| 2026-07-31 | 7.8 | 8 | 7.62 | 7.96 | 15,142,251 | +1.92% |
| 2026-07-30 | 7.9 | 7.905 | 7.655 | 7.81 | 13,567,603 | -1.76% |
| 2026-07-29 | 8.11 | 8.13 | 7.82 | 7.95 | 14,348,206 | -1.49% |
| 2026-07-28 | 8.08 | 8.18 | 7.955 | 8.07 | 15,798,697 | +0.50% |
| 2026-07-27 | 8.195 | 8.24 | 7.86 | 8.03 | 18,407,194 | -2.19% |
| 2026-07-24 | 8.5 | 8.57 | 8.17 | 8.21 | 8,476,583 | -3.30% |
| 2026-07-23 | 8.67 | 8.73 | 8.455 | 8.49 | 6,752,962 | -3.30% |
| 2026-07-22 | 8.57 | 8.92 | 8.46 | 8.78 | 11,617,663 | +2.93% |
| 2026-07-21 | 8.51 | 8.65 | 8.41 | 8.53 | 9,092,312 | -0.47% |
| 2026-07-20 | 8.8 | 8.84 | 8.555 | 8.57 | 9,185,393 | -2.06% |
| 2026-07-17 | 9.06 | 9.13 | 8.69 | 8.75 | 12,992,380 | -4.27% |
| 2026-07-16 | 9.28 | 9.38 | 9.12 | 9.14 | 9,007,369 | -1.19% |
| 2026-07-15 | 9.22 | 9.35 | 9.07 | 9.25 | 6,546,161 | +1.43% |
| 2026-07-14 | 9.46 | 9.55 | 9.1 | 9.12 | 7,986,486 | -4.50% |
| 2026-07-13 | 9.46 | 9.795 | 9.375 | 9.55 | 10,841,745 | +1.49% |
| 2026-07-10 | 9.42 | 9.53 | 9.24 | 9.41 | 9,351,872 | +0.86% |
| 2026-07-09 | 9.25 | 9.42 | 8.84 | 9.33 | 18,873,941 | -4.31% |
| 2026-07-08 | 9.95 | 9.95 | 9.6 | 9.75 | 6,541,321 | -1.91% |
| 2026-07-07 | 10.14 | 10.22 | 9.93 | 9.94 | 4,327,439 | -1.49% |
| 2026-07-06 | 10.32 | 10.37 | 9.97 | 10.09 | 6,825,867 | -2.89% |
| 2026-07-02 | 10.23 | 10.39 | 10.09 | 10.39 | 5,759,795 | +2.16% |
| 2026-07-01 | 9.9 | 10.235 | 9.715 | 10.17 | 7,970,801 | +3.14% |
| 2026-06-30 | 9.8 | 10.01 | 9.61 | 9.86 | 14,379,379 | +0.41% |
| 2026-06-29 | 9.82 | 9.955 | 9.665 | 9.82 | 7,001,452 | +1.87% |
| 2026-06-26 | 9.36 | 9.825 | 9.35 | 9.64 | 7,282,804 | +2.23% |
| 2026-06-25 | 9.7 | 9.835 | 9.4 | 9.43 | 6,661,478 | -3.28% |
| 2026-06-24 | 9.69 | 9.88 | 9.635 | 9.75 | 5,871,979 | +0.36% |
| 2026-06-23 | 9.8 | 9.89 | 9.591 | 9.715 | 7,896,560 | -1.77% |
| 2026-06-22 | 9.88 | 10.1 | 9.75 | 9.89 | 8,102,860 | -0.50% |
| 2026-06-18 | 9.98 | 10.195 | 9.75 | 9.94 | 28,105,424 | -0.40% |
| 2026-06-17 | 10.19 | 10.285 | 9.91 | 9.98 | 9,025,114 | -3.11% |
| 2026-06-16 | 10.44 | 10.785 | 10.195 | 10.3 | 7,950,145 | -1.81% |
| 2026-06-15 | 10.85 | 10.97 | 10.37 | 10.49 | 10,877,735 | +0.67% |
| 2026-06-12 | 10.455 | 10.525 | 10.17 | 10.47 | 4,901,205 | -0.19% |
| 2026-06-11 | 10.25 | 10.755 | 10.08 | 10.49 | 6,901,432 | +1.75% |
| 2026-06-10 | 10.26 | 10.43 | 10.19 | 10.31 | 6,066,286 | +0.68% |
| 2026-06-09 | 10.4 | 10.505 | 10.215 | 10.24 | 8,326,848 | -1.44% |
| 2026-06-08 | 10.16 | 10.415 | 9.865 | 10.39 | 8,844,003 | +1.66% |
| 2026-06-05 | 10.65 | 10.715 | 9.81 | 10.22 | 14,615,976 | -4.31% |
| 2026-06-04 | 10.51 | 10.87 | 10.51 | 10.68 | 4,881,928 | +2.20% |
| 2026-06-03 | 10.78 | 10.78 | 10.4 | 10.45 | 6,223,966 | -3.06% |
| 2026-06-02 | 10.905 | 10.936 | 10.628 | 10.78 | 8,088,683 | -1.82% |
| 2026-06-01 | 10.6 | 11.169 | 10.45 | 10.98 | 7,128,026 | +3.49% |
| 2026-05-29 | 10.66 | 10.85 | 10.53 | 10.61 | 7,002,245 | -1.85% |
| 2026-05-28 | 10.56 | 10.84 | 10.43 | 10.81 | 5,717,639 | +1.79% |
| 2026-05-27 | 10.3 | 10.87 | 10.29 | 10.62 | 7,292,197 | +2.41% |
| 2026-05-26 | 10.41 | 10.54 | 10.3 | 10.37 | 4,732,143 | -0.86% |
| 2026-05-22 | 10.34 | 10.605 | 10.29 | 10.46 | 5,045,315 | +1.75% |
| 2026-05-21 | 10.07 | 10.365 | 9.93 | 10.28 | 5,373,011 | +1.48% |
| 2026-05-20 | 9.86 | 10.185 | 9.721 | 10.13 | 12,427,548 | +2.32% |
| 2026-05-19 | 9.81 | 9.96 | 9.71 | 9.9 | 9,796,273 | +0.81% |
| 2026-05-18 | 9.9 | 10.005 | 9.76 | 9.82 | 7,559,514 | -0.71% |
| 2026-05-15 | 10.03 | 10.135 | 9.81 | 9.89 | 14,996,597 | -2.18% |
| 2026-05-14 | 10.5 | 10.62 | 10.1 | 10.11 | 10,650,610 | -3.44% |
| 2026-05-13 | 10.61 | 10.645 | 10.39 | 10.47 | 10,685,871 | -2.06% |