Skydance Corp (SKYD) stock
SKYDNYSETelevision Broadcasting StationsFiscal year ends December 31Also trades as SKYD.WT
$7.95+0.05 (+0.63%)
Close on Oct 30, 2026Market cap $8.92BP/E –Yield –
Price history
Skydance share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$7.95
+0.63% on the day
52-week range
$6.61 – $17.16
-53.7% from the high
Change over 52 weeks
-48.6%
From $15.46 on Oct 30, 2025
Average volume
19.28M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $7.85 | $7.98 | $7.75 | $7.95 | +0.63% | 14,157,700 |
| Oct 29, 2026 | $7.80 | $8.00 | $7.72 | $7.90 | +1.67% | 11,883,710 |
| Oct 28, 2026 | $7.67 | $7.80 | $7.40 | $7.77 | +0.26% | 15,248,500 |
| Oct 27, 2026 | $7.46 | $7.80 | $7.46 | $7.75 | +3.47% | 16,412,920 |
| Oct 26, 2026 | $7.80 | $7.90 | $7.27 | $7.49 | -3.60% | 19,454,250 |
| Oct 23, 2026 | $7.82 | $7.96 | $7.68 | $7.77 | -0.26% | 21,120,770 |
| Oct 22, 2026 | $7.72 | $8.46 | $7.53 | $7.79 | -1.02% | 55,956,130 |
| Oct 21, 2026 | $7.06 | $7.91 | $6.90 | $7.87 | +10.85% | 49,558,660 |
| Oct 20, 2026 | $6.87 | $7.23 | $6.87 | $7.10 | +4.41% | 20,228,730 |
| Oct 19, 2026 | $6.89 | $6.96 | $6.61 | $6.80 | -1.59% | 28,460,320 |
| Oct 16, 2026 | $7.14 | $7.50 | $6.80 | $6.91 | -4.82% | 35,824,230 |
| Oct 15, 2026 | $7.06 | $7.50 | $6.83 | $7.26 | +2.83% | 52,583,600 |
| Oct 14, 2026 | $7.60 | $7.98 | $6.63 | $7.06 | -23.84% | 92,470,120 |
| Oct 13, 2026 | $9.15 | $9.40 | $8.97 | $9.27 | +1.20% | 26,625,319 |
| Oct 12, 2026 | $9.13 | $9.29 | $8.77 | $9.16 | 0.00% | 22,780,032 |
| Oct 9, 2026 | $9.35 | $9.62 | $9.13 | $9.16 | -1.29% | 24,650,720 |
| Oct 8, 2026 | $8.96 | $9.53 | $8.95 | $9.28 | +4.39% | 55,631,123 |
| Oct 7, 2026 | $9.37 | $9.50 | $8.65 | $8.89 | -6.72% | 43,300,232 |
| Oct 6, 2026 | $9.84 | $9.84 | $9.13 | $9.53 | -2.56% | 25,342,844 |
| Oct 5, 2026 | $9.26 | $9.87 | $9.16 | $9.78 | +2.95% | 31,682,600 |
| Oct 2, 2026 | $9.35 | $9.67 | $8.97 | $9.50 | +1.71% | 37,388,700 |
| Oct 1, 2026 | $10.11 | $10.26 | $9.33 | $9.34 | -9.58% | 44,268,000 |
| Sep 30, 2026 | $10.12 | $10.42 | $10.06 | $10.33 | +3.40% | 31,994,500 |
| Sep 29, 2026 | $10.20 | $10.31 | $9.89 | $9.99 | -2.82% | 19,006,400 |
| Sep 28, 2026 | $9.90 | $10.40 | $9.79 | $10.28 | +3.21% | 24,192,600 |
| Sep 25, 2026 | $10.21 | $10.26 | $9.93 | $9.96 | -2.16% | 16,846,700 |
| Sep 24, 2026 | $9.98 | $10.30 | $9.96 | $10.18 | +2.21% | 15,319,100 |
| Sep 23, 2026 | $10.10 | $10.26 | $9.77 | $9.96 | -1.48% | 33,609,800 |
| Sep 22, 2026 | $10.26 | $10.73 | $9.88 | $10.11 | +2.02% | 46,405,300 |
| Sep 21, 2026 | $10.65 | $11.49 | $9.84 | $9.91 | -2.94% | 66,174,600 |
| Sep 18, 2026 | $10.59 | $10.62 | $10.12 | $10.21 | -3.86% | 78,995,500 |
| Sep 17, 2026 | $11.09 | $11.18 | $10.51 | $10.62 | -4.67% | 28,630,800 |
| Sep 16, 2026 | $10.90 | $11.28 | $10.90 | $11.14 | +1.18% | 17,221,900 |
| Sep 15, 2026 | $10.80 | $11.06 | $10.75 | $11.01 | +1.29% | 12,310,500 |
| Sep 14, 2026 | $10.84 | $11.10 | $10.70 | $10.87 | +2.55% | 11,123,400 |
| Sep 11, 2026 | $10.45 | $10.63 | $10.41 | $10.60 | +2.12% | 8,178,000 |
| Sep 10, 2026 | $10.19 | $10.55 | $10.17 | $10.38 | +1.57% | 13,039,800 |
| Sep 9, 2026 | $10.78 | $10.81 | $10.19 | $10.22 | -5.37% | 13,151,100 |
| Sep 8, 2026 | $10.75 | $11.03 | $10.62 | $10.80 | -0.55% | 14,293,500 |
| Sep 4, 2026 | $10.96 | $11.13 | $10.76 | $10.86 | -1.63% | 8,468,100 |
| Sep 3, 2026 | $11.14 | $11.19 | $10.78 | $11.04 | +0.64% | 9,272,700 |
| Sep 2, 2026 | $10.55 | $11.20 | $10.55 | $10.97 | +3.98% | 11,984,000 |
| Sep 1, 2026 | $10.81 | $10.86 | $10.37 | $10.55 | -3.30% | 10,431,800 |
| Aug 31, 2026 | $10.80 | $11.21 | $10.74 | $10.91 | +0.28% | 11,109,800 |
| Aug 28, 2026 | $10.78 | $10.98 | $10.68 | $10.88 | +0.74% | 10,029,400 |
| Aug 27, 2026 | $10.68 | $10.98 | $10.51 | $10.80 | +0.56% | 8,432,400 |
| Aug 26, 2026 | $10.63 | $10.77 | $10.44 | $10.74 | +0.66% | 7,899,700 |
| Aug 25, 2026 | $10.32 | $10.76 | $10.26 | $10.67 | +3.09% | 9,603,500 |
| Aug 24, 2026 | $10.31 | $10.55 | $10.13 | $10.35 | 0.00% | 11,258,300 |
| Aug 21, 2026 | $10.37 | $10.42 | $10.23 | $10.35 | +0.58% | 7,448,700 |
| Aug 20, 2026 | $10.50 | $10.65 | $10.17 | $10.29 | -2.92% | 9,308,200 |
| Aug 19, 2026 | $10.44 | $10.63 | $10.33 | $10.60 | +1.63% | 10,702,700 |
| Aug 18, 2026 | $10.34 | $10.47 | $10.15 | $10.43 | +1.46% | 9,512,600 |
| Aug 17, 2026 | $10.05 | $10.33 | $10.00 | $10.28 | +1.38% | 6,878,300 |
| Aug 14, 2026 | $9.99 | $10.32 | $9.97 | $10.14 | +1.71% | 10,676,100 |
| Aug 13, 2026 | $9.50 | $10.05 | $9.50 | $9.97 | +4.95% | 15,035,900 |
| Aug 12, 2026 | $9.33 | $10.00 | $9.31 | $9.50 | +1.28% | 15,823,200 |
| Aug 11, 2026 | $9.23 | $9.42 | $9.14 | $9.38 | +1.19% | 8,369,700 |
| Aug 10, 2026 | $9.13 | $9.30 | $9.00 | $9.27 | +0.87% | 9,787,600 |
| Aug 7, 2026 | $9.06 | $9.46 | $9.03 | $9.19 | +1.43% | 9,326,900 |
| Aug 6, 2026 | $8.92 | $9.26 | $8.71 | $9.06 | +3.42% | 13,262,500 |
| Aug 5, 2026 | $8.49 | $8.85 | $8.09 | $8.76 | +4.53% | 19,256,300 |
| Aug 4, 2026 | $8.23 | $8.52 | $8.21 | $8.38 | +1.95% | 16,253,300 |
| Aug 3, 2026 | $8.00 | $8.23 | $7.92 | $8.22 | +3.27% | 15,180,700 |
| Jul 31, 2026 | $7.80 | $8.00 | $7.62 | $7.96 | +1.92% | 15,142,300 |
| Jul 30, 2026 | $7.90 | $7.91 | $7.66 | $7.81 | -1.76% | 13,565,500 |
| Jul 29, 2026 | $8.11 | $8.13 | $7.82 | $7.95 | -1.49% | 14,341,900 |
| Jul 28, 2026 | $8.08 | $8.18 | $7.96 | $8.07 | +0.50% | 15,794,300 |
| Jul 27, 2026 | $8.20 | $8.24 | $7.86 | $8.03 | -2.19% | 18,407,200 |
| Jul 24, 2026 | $8.50 | $8.57 | $8.17 | $8.21 | -3.30% | 8,476,600 |
| Jul 23, 2026 | $8.67 | $8.73 | $8.46 | $8.49 | -3.30% | 6,753,000 |
| Jul 22, 2026 | $8.57 | $8.92 | $8.46 | $8.78 | +2.93% | 11,617,700 |
| Jul 21, 2026 | $8.51 | $8.65 | $8.41 | $8.53 | -0.47% | 9,092,300 |
| Jul 20, 2026 | $8.80 | $8.84 | $8.56 | $8.57 | -2.06% | 9,185,400 |
| Jul 17, 2026 | $9.06 | $9.13 | $8.69 | $8.75 | -4.27% | 12,992,400 |
| Jul 16, 2026 | $9.28 | $9.38 | $9.12 | $9.14 | -1.19% | 9,007,400 |
| Jul 15, 2026 | $9.22 | $9.35 | $9.07 | $9.25 | +1.43% | 6,546,200 |
| Jul 14, 2026 | $9.46 | $9.55 | $9.10 | $9.12 | -4.50% | 7,986,500 |
| Jul 13, 2026 | $9.46 | $9.80 | $9.38 | $9.55 | +1.49% | 10,841,700 |
| Jul 10, 2026 | $9.42 | $9.53 | $9.24 | $9.41 | +0.86% | 9,351,900 |
| Jul 9, 2026 | $9.25 | $9.42 | $8.84 | $9.33 | -4.31% | 18,873,900 |
| Jul 8, 2026 | $9.95 | $9.95 | $9.60 | $9.75 | -1.91% | 6,541,300 |
| Jul 7, 2026 | $10.14 | $10.22 | $9.93 | $9.94 | -1.49% | 4,327,400 |
| Jul 6, 2026 | $10.32 | $10.37 | $9.97 | $10.09 | -2.89% | 6,825,500 |
| Jul 2, 2026 | $10.23 | $10.39 | $10.09 | $10.39 | +2.16% | 5,750,500 |
| Jul 1, 2026 | $9.90 | $10.24 | $9.72 | $10.17 | +3.14% | 7,970,800 |
| Jun 30, 2026 | $9.80 | $10.01 | $9.61 | $9.86 | +0.41% | 14,379,400 |
| Jun 29, 2026 | $9.82 | $9.96 | $9.67 | $9.82 | +1.87% | 7,001,500 |
| Jun 26, 2026 | $9.36 | $9.83 | $9.35 | $9.64 | +2.23% | 7,282,800 |
| Jun 25, 2026 | $9.70 | $9.84 | $9.40 | $9.43 | -3.28% | 6,645,400 |
| Jun 24, 2026 | $9.69 | $9.88 | $9.64 | $9.75 | +0.31% | 5,872,000 |
| Jun 23, 2026 | $9.80 | $9.89 | $9.59 | $9.72 | -1.72% | 7,896,600 |
| Jun 22, 2026 | $9.88 | $10.10 | $9.75 | $9.89 | -0.50% | 8,102,900 |
| Jun 18, 2026 | $9.98 | $10.20 | $9.75 | $9.94 | -0.40% | 28,105,400 |
| Jun 17, 2026 | $10.19 | $10.29 | $9.91 | $9.98 | -3.11% | 9,025,100 |
| Jun 16, 2026 | $10.44 | $10.79 | $10.20 | $10.30 | -1.81% | 7,950,100 |
| Jun 15, 2026 | $10.85 | $10.97 | $10.37 | $10.49 | +0.19% | 10,877,700 |
| Jun 12, 2026 | $10.46 | $10.53 | $10.17 | $10.47 | -0.19% | 4,767,900 |
| Jun 11, 2026 | $10.25 | $10.76 | $10.08 | $10.49 | +1.75% | 6,901,400 |
| Jun 10, 2026 | $10.26 | $10.43 | $10.19 | $10.31 | +0.68% | 6,066,300 |
| Jun 9, 2026 | $10.40 | $10.51 | $10.22 | $10.24 | -1.44% | 8,326,800 |
| Jun 8, 2026 | $10.16 | $10.42 | $9.87 | $10.39 | +1.66% | 8,844,000 |
| Jun 5, 2026 | $10.65 | $10.72 | $9.81 | $10.22 | -4.31% | 14,616,000 |
| Jun 4, 2026 | $10.51 | $10.87 | $10.51 | $10.68 | +2.20% | 4,881,900 |
| Jun 3, 2026 | $10.78 | $10.78 | $10.40 | $10.45 | -3.06% | 6,224,000 |
| Jun 2, 2026 | $10.91 | $10.94 | $10.63 | $10.78 | -1.82% | 8,088,700 |
| Jun 1, 2026 | $10.60 | $11.17 | $10.45 | $10.98 | +3.49% | 7,128,000 |
| May 29, 2026 | $10.66 | $10.85 | $10.53 | $10.61 | -1.85% | 6,996,700 |
| May 28, 2026 | $10.56 | $10.84 | $10.43 | $10.81 | +1.79% | 5,717,000 |
| May 27, 2026 | $10.30 | $10.87 | $10.29 | $10.62 | +2.41% | 7,290,000 |
| May 26, 2026 | $10.41 | $10.54 | $10.30 | $10.37 | -0.86% | 4,730,400 |
| May 22, 2026 | $10.34 | $10.61 | $10.29 | $10.46 | +1.75% | 5,042,200 |
| May 21, 2026 | $10.07 | $10.37 | $9.93 | $10.28 | +1.48% | 5,373,000 |
| May 20, 2026 | $9.86 | $10.19 | $9.72 | $10.13 | +2.32% | 12,427,200 |
| May 19, 2026 | $9.81 | $9.96 | $9.71 | $9.90 | +0.81% | 9,796,300 |
| May 18, 2026 | $9.90 | $10.01 | $9.76 | $9.82 | -0.71% | 7,559,500 |
| May 15, 2026 | $10.03 | $10.14 | $9.81 | $9.89 | -2.18% | 14,996,600 |
| May 14, 2026 | $10.50 | $10.62 | $10.10 | $10.11 | -3.44% | 10,650,600 |
| May 13, 2026 | $10.61 | $10.65 | $10.39 | $10.47 | -2.06% | 10,685,900 |
| May 12, 2026 | $10.91 | $10.96 | $10.53 | $10.69 | -1.93% | 11,018,800 |
| May 11, 2026 | $11.15 | $11.17 | $10.73 | $10.90 | -1.71% | 13,264,200 |
| May 8, 2026 | $10.71 | $11.11 | $10.66 | $11.09 | +3.07% | 8,164,900 |
| May 7, 2026 | $10.86 | $11.06 | $10.67 | $10.76 | -1.37% | 13,606,400 |
| May 6, 2026 | $10.80 | $11.05 | $10.69 | $10.91 | +2.35% | 10,000,400 |
| May 5, 2026 | $10.83 | $10.96 | $10.17 | $10.66 | -4.22% | 12,843,600 |
| May 4, 2026 | $11.01 | $11.23 | $10.84 | $11.13 | +0.36% | 12,353,800 |
| May 1, 2026 | $10.78 | $11.25 | $10.71 | $11.09 | +8.30% | 12,286,000 |
| Apr 30, 2026 | $10.26 | $10.40 | $10.18 | $10.24 | -0.97% | 15,083,300 |
| Apr 29, 2026 | $10.55 | $10.55 | $10.21 | $10.34 | -1.71% | 5,899,600 |
| Apr 28, 2026 | $10.58 | $10.63 | $10.30 | $10.52 | -0.66% | 9,172,100 |
| Apr 27, 2026 | $11.02 | $11.19 | $10.57 | $10.59 | -3.46% | 9,839,300 |
| Apr 24, 2026 | $11.27 | $11.33 | $10.90 | $10.97 | -2.66% | 6,288,900 |
| Apr 23, 2026 | $11.80 | $11.82 | $11.06 | $11.27 | -4.49% | 8,489,700 |
| Apr 22, 2026 | $11.71 | $11.83 | $11.48 | $11.80 | +1.64% | 5,347,500 |
| Apr 21, 2026 | $11.86 | $11.92 | $11.61 | $11.61 | -1.78% | 8,428,900 |
| Apr 20, 2026 | $11.68 | $11.87 | $11.61 | $11.82 | +0.68% | 5,952,000 |
| Apr 17, 2026 | $11.79 | $11.97 | $11.61 | $11.74 | +0.09% | 7,187,800 |
| Apr 16, 2026 | $11.76 | $11.94 | $11.60 | $11.73 | +0.51% | 5,981,200 |
| Apr 15, 2026 | $11.10 | $11.78 | $11.05 | $11.67 | +5.32% | 11,100,600 |
| Apr 14, 2026 | $10.77 | $11.14 | $10.74 | $11.08 | +3.26% | 8,876,300 |
| Apr 13, 2026 | $10.53 | $10.76 | $10.32 | $10.73 | +1.04% | 11,251,900 |
| Apr 10, 2026 | $10.90 | $11.01 | $10.49 | $10.62 | -2.12% | 9,474,500 |
| Apr 9, 2026 | $10.78 | $10.96 | $10.43 | $10.85 | +0.28% | 13,849,800 |
| Apr 8, 2026 | $10.96 | $11.34 | $10.80 | $10.82 | -0.73% | 19,513,100 |
| Apr 7, 2026 | $9.76 | $11.15 | $9.76 | $10.90 | +10.66% | 37,937,400 |
| Apr 6, 2026 | $9.52 | $10.04 | $9.47 | $9.85 | +3.47% | 10,663,200 |
| Apr 2, 2026 | $9.02 | $9.71 | $9.02 | $9.52 | +2.92% | 12,892,300 |
| Apr 1, 2026 | $9.03 | $9.28 | $8.97 | $9.25 | +2.55% | 9,585,500 |
| Mar 31, 2026 | $8.90 | $9.25 | $8.71 | $9.02 | +1.12% | 27,912,700 |
| Mar 30, 2026 | $8.85 | $9.07 | $8.76 | $8.92 | +1.48% | 8,343,700 |
| Mar 27, 2026 | $8.88 | $9.02 | $8.65 | $8.79 | -1.01% | 9,833,500 |
| Mar 26, 2026 | $9.16 | $9.25 | $8.86 | $8.88 | -3.79% | 10,668,100 |
| Mar 25, 2026 | $9.20 | $9.32 | $9.07 | $9.23 | +0.65% | 9,298,800 |
| Mar 24, 2026 | $9.10 | $9.35 | $9.09 | $9.17 | +0.33% | 9,786,300 |
| Mar 23, 2026 | $9.24 | $9.42 | $9.04 | $9.14 | -0.11% | 9,541,000 |
| Mar 20, 2026 | $8.92 | $9.24 | $8.86 | $9.15 | +2.12% | 23,898,500 |
| Mar 19, 2026 | $8.89 | $9.00 | $8.62 | $8.96 | -0.44% | 10,724,900 |
| Mar 18, 2026 | $9.12 | $9.30 | $8.96 | $9.00 | -2.49% | 8,799,700 |
| Mar 17, 2026 | $9.52 | $9.70 | $9.22 | $9.23 | -2.84% | 11,598,900 |
| Mar 16, 2026 | $9.62 | $9.72 | $9.48 | $9.50 | -2.26% | 12,748,500 |
| Mar 13, 2026 | $9.85 | $9.99 | $9.54 | $9.72 | -0.82% | 16,612,900 |
| Mar 12, 2026 | $9.85 | $10.05 | $9.79 | $9.80 | -1.41% | 10,735,700 |
| Mar 11, 2026 | $10.38 | $10.42 | $9.91 | $9.94 | -3.78% | 12,482,400 |
| Mar 10, 2026 | $11.03 | $11.09 | $10.25 | $10.33 | -7.69% | 21,087,800 |
| Mar 9, 2026 | $11.49 | $11.60 | $11.02 | $11.19 | -6.67% | 13,474,600 |
| Mar 6, 2026 | $11.53 | $12.14 | $11.33 | $11.99 | +2.13% | 11,347,300 |
| Mar 5, 2026 | $12.06 | $12.51 | $11.71 | $11.74 | -2.57% | 17,429,400 |
| Mar 4, 2026 | $12.30 | $12.63 | $12.01 | $12.05 | -3.21% | 14,241,900 |
| Mar 3, 2026 | $12.85 | $13.12 | $12.25 | $12.45 | -6.67% | 22,139,400 |
| Mar 2, 2026 | $14.10 | $14.10 | $13.06 | $13.34 | -1.26% | 27,383,800 |
| Feb 27, 2026 | $11.21 | $14.00 | $10.98 | $13.51 | +20.84% | 91,699,600 |
| Feb 26, 2026 | $10.32 | $11.30 | $10.31 | $11.18 | +10.04% | 16,079,400 |
| Feb 25, 2026 | $10.40 | $10.55 | $10.15 | $10.16 | -2.21% | 13,242,200 |
| Feb 24, 2026 | $10.51 | $10.68 | $10.36 | $10.39 | -1.61% | 7,891,300 |
| Feb 23, 2026 | $10.73 | $10.74 | $10.40 | $10.56 | -1.40% | 9,263,800 |
| Feb 20, 2026 | $10.95 | $10.97 | $10.71 | $10.71 | -2.10% | 8,880,900 |
| Feb 19, 2026 | $11.08 | $11.13 | $10.78 | $10.94 | -1.62% | 6,815,200 |
| Feb 18, 2026 | $10.83 | $11.25 | $10.70 | $11.12 | +2.68% | 7,349,000 |
| Feb 17, 2026 | $10.62 | $11.33 | $10.62 | $10.83 | +4.94% | 13,681,700 |
| Feb 13, 2026 | $10.27 | $10.45 | $10.19 | $10.32 | +0.68% | 8,460,500 |
| Feb 12, 2026 | $11.00 | $11.02 | $10.15 | $10.25 | -6.90% | 10,202,100 |
| Feb 11, 2026 | $10.83 | $11.07 | $10.68 | $11.01 | +1.57% | 6,938,500 |
| Feb 10, 2026 | $10.77 | $10.93 | $10.70 | $10.84 | +1.50% | 8,683,400 |
| Feb 9, 2026 | $10.50 | $10.69 | $10.31 | $10.68 | +1.14% | 7,458,900 |
| Feb 6, 2026 | $10.60 | $10.78 | $10.45 | $10.56 | +0.38% | 7,137,200 |
| Feb 5, 2026 | $10.80 | $10.85 | $10.34 | $10.52 | -2.14% | 7,618,700 |
| Feb 4, 2026 | $10.80 | $10.98 | $10.65 | $10.75 | -0.56% | 11,096,000 |
| Feb 3, 2026 | $11.11 | $11.15 | $10.75 | $10.81 | -3.31% | 11,221,700 |
| Feb 2, 2026 | $11.10 | $11.23 | $11.03 | $11.18 | -0.27% | 5,975,900 |
| Jan 30, 2026 | $11.22 | $11.26 | $10.98 | $11.21 | -0.44% | 5,752,700 |
| Jan 29, 2026 | $11.34 | $11.34 | $10.96 | $11.26 | -0.71% | 7,729,500 |
| Jan 28, 2026 | $11.59 | $11.66 | $11.33 | $11.34 | -1.82% | 4,473,300 |
| Jan 27, 2026 | $11.91 | $11.96 | $11.46 | $11.55 | -2.86% | 5,415,900 |
| Jan 26, 2026 | $11.75 | $12.00 | $11.58 | $11.89 | +1.62% | 6,274,200 |
| Jan 23, 2026 | $11.73 | $11.83 | $11.70 | $11.70 | -0.68% | 4,484,100 |
| Jan 22, 2026 | $11.71 | $11.94 | $11.65 | $11.78 | +1.55% | 7,224,800 |
| Jan 21, 2026 | $11.51 | $11.63 | $11.42 | $11.60 | +0.43% | 5,892,500 |
| Jan 20, 2026 | $11.53 | $11.82 | $11.45 | $11.55 | -2.12% | 11,269,900 |
| Jan 16, 2026 | $11.89 | $11.96 | $11.75 | $11.80 | -0.25% | 6,144,200 |
| Jan 15, 2026 | $12.07 | $12.12 | $11.77 | $11.83 | -2.07% | 6,835,800 |
| Jan 14, 2026 | $12.13 | $12.20 | $12.00 | $12.08 | -0.49% | 4,829,700 |
| Jan 13, 2026 | $12.13 | $12.22 | $12.04 | $12.14 | -0.08% | 7,364,500 |
| Jan 12, 2026 | $12.01 | $12.20 | $11.97 | $12.15 | +0.75% | 6,919,800 |
| Jan 9, 2026 | $12.29 | $12.32 | $12.02 | $12.06 | -1.71% | 7,700,100 |
| Jan 8, 2026 | $12.36 | $12.51 | $12.25 | $12.27 | -0.81% | 7,859,300 |
| Jan 7, 2026 | $12.56 | $12.60 | $12.23 | $12.37 | -1.04% | 6,702,800 |
| Jan 6, 2026 | $12.98 | $12.98 | $12.45 | $12.50 | -3.70% | 11,137,900 |
| Jan 5, 2026 | $13.13 | $13.17 | $12.89 | $12.98 | -1.52% | 7,570,600 |
| Jan 2, 2026 | $13.40 | $13.43 | $13.13 | $13.18 | -1.64% | 5,927,700 |
| Dec 31, 2025 | $13.39 | $13.51 | $13.34 | $13.40 | -0.81% | 5,084,300 |
| Dec 30, 2025 | $13.40 | $13.69 | $13.40 | $13.51 | +0.07% | 3,937,200 |
| Dec 29, 2025 | $13.50 | $13.56 | $13.42 | $13.50 | -0.66% | 4,764,400 |
| Dec 26, 2025 | $13.70 | $13.74 | $13.46 | $13.59 | -1.09% | 2,886,800 |
| Dec 24, 2025 | $13.49 | $13.75 | $13.36 | $13.74 | +1.55% | 2,464,100 |
| Dec 23, 2025 | $13.49 | $13.64 | $13.44 | $13.53 | -0.59% | 4,407,500 |
| Dec 22, 2025 | $13.48 | $14.10 | $13.44 | $13.61 | +4.29% | 11,618,000 |
| Dec 19, 2025 | $12.95 | $13.14 | $12.87 | $13.05 | +0.31% | 23,333,000 |
| Dec 18, 2025 | $13.11 | $13.24 | $12.95 | $13.01 | -0.69% | 7,405,300 |
| Dec 17, 2025 | $13.55 | $13.58 | $13.06 | $13.10 | -5.42% | 12,883,200 |
| Dec 16, 2025 | $13.86 | $13.98 | $13.51 | $13.85 | -1.00% | 7,513,000 |
| Dec 15, 2025 | $13.78 | $14.00 | $13.47 | $13.99 | +1.82% | 6,609,300 |
| Dec 12, 2025 | $14.09 | $14.24 | $13.71 | $13.74 | -2.69% | 10,241,500 |
| Dec 11, 2025 | $14.81 | $15.03 | $14.05 | $14.12 | -4.08% | 19,132,600 |
| Dec 10, 2025 | $14.68 | $15.30 | $14.55 | $14.72 | +0.55% | 14,626,200 |
| Dec 9, 2025 | $14.42 | $14.81 | $13.97 | $14.64 | +0.48% | 15,404,800 |
| Dec 8, 2025 | $14.08 | $14.76 | $13.53 | $14.57 | +8.98% | 39,522,900 |
| Dec 5, 2025 | $14.41 | $14.41 | $13.20 | $13.37 | -9.78% | 27,103,900 |
| Dec 4, 2025 | $14.63 | $14.91 | $14.25 | $14.82 | +1.02% | 7,527,200 |
| Dec 3, 2025 | $15.80 | $15.83 | $14.64 | $14.67 | -7.27% | 9,614,700 |
| Dec 2, 2025 | $15.71 | $16.05 | $15.50 | $15.82 | +0.70% | 6,446,300 |
| Dec 1, 2025 | $15.81 | $15.90 | $15.50 | $15.71 | -1.94% | 4,571,600 |
| Nov 28, 2025 | $15.80 | $16.03 | $15.49 | $16.02 | +1.46% | 2,774,900 |
| Nov 26, 2025 | $15.68 | $15.85 | $15.45 | $15.79 | +0.96% | 6,666,200 |
| Nov 25, 2025 | $15.15 | $15.67 | $15.10 | $15.64 | +3.85% | 4,552,500 |
| Nov 24, 2025 | $15.89 | $15.90 | $15.00 | $15.06 | -5.22% | 13,558,300 |
| Nov 21, 2025 | $15.70 | $16.04 | $15.46 | $15.89 | +1.34% | 5,483,100 |
| Nov 20, 2025 | $15.58 | $16.30 | $15.52 | $15.68 | +1.36% | 8,946,300 |
| Nov 19, 2025 | $15.98 | $16.15 | $15.45 | $15.47 | -3.85% | 7,942,600 |
| Nov 18, 2025 | $15.70 | $16.31 | $15.25 | $16.09 | +2.29% | 10,117,500 |
| Nov 17, 2025 | $15.72 | $15.93 | $15.60 | $15.73 | +0.32% | 7,821,900 |
| Nov 14, 2025 | $15.28 | $15.77 | $15.05 | $15.68 | +2.02% | 6,226,900 |
| Nov 13, 2025 | $15.48 | $15.79 | $15.29 | $15.37 | -1.28% | 5,957,600 |
| Nov 12, 2025 | $16.56 | $16.60 | $15.27 | $15.57 | -6.99% | 12,218,000 |
| Nov 11, 2025 | $16.21 | $17.16 | $16.01 | $16.74 | +9.77% | 15,858,700 |
| Nov 10, 2025 | $15.13 | $15.32 | $14.97 | $15.25 | +0.99% | 13,006,300 |
| Nov 7, 2025 | $14.66 | $15.28 | $14.65 | $15.10 | +2.03% | 9,772,900 |
| Nov 6, 2025 | $15.09 | $15.40 | $14.73 | $14.80 | -1.92% | 6,506,000 |
| Nov 5, 2025 | $14.85 | $15.34 | $14.83 | $15.09 | +1.68% | 6,114,600 |
| Nov 4, 2025 | $15.21 | $15.44 | $14.79 | $14.84 | -3.76% | 7,350,400 |
| Nov 3, 2025 | $15.36 | $15.47 | $14.87 | $15.42 | +0.19% | 6,608,200 |
| Oct 31, 2025 | $15.38 | $15.65 | $15.29 | $15.39 | -0.45% | 6,730,500 |
| Oct 30, 2025 | $15.79 | $15.86 | $15.37 | $15.46 | -2.64% | 4,880,200 |
| Oct 29, 2025 | $16.21 | $16.28 | $15.81 | $15.88 | -2.04% | 4,414,400 |
| Oct 28, 2025 | $16.56 | $16.56 | $16.11 | $16.21 | -2.17% | 3,481,800 |
| Oct 27, 2025 | $16.81 | $16.93 | $16.36 | $16.57 | -0.90% | 3,798,300 |
| Oct 24, 2025 | $16.69 | $16.89 | $16.58 | $16.72 | +1.52% | 2,239,000 |
| Oct 23, 2025 | $16.57 | $16.87 | $16.46 | $16.47 | -0.60% | 3,585,500 |
| Oct 22, 2025 | $16.47 | $16.73 | $16.28 | $16.57 | +0.36% | 2,655,200 |
| Oct 21, 2025 | $17.15 | $17.29 | $16.45 | $16.51 | -2.83% | 4,350,700 |
| Oct 20, 2025 | $16.93 | $17.09 | $16.65 | $16.99 | – | 2,422,000 |
Seasonality
SKYD return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.8% | -1.5% | -6.4% | 0.4% | 0.6% | 0.7% | -1.3% | 2.6% | -1.3% | -7.9% | 6.7% | -3.9% |
| Months up | 6 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 2 of 10 | 5 of 9 | 4 of 9 |
| 2026 | -16.3% | 20.5% | -32.9% | 13.5% | 3.6% | -6.6% | -19.3% | 37.1% | -4.9% | -23.0% | ||
| 2025 | 4.0% | 4.4% | 5.7% | -1.8% | 3.1% | 7.1% | -2.6% | 16.9% | 29.1% | -18.7% | 4.1% | -16.0% |
| 2024 | -1.4% | -24.3% | 7.1% | -3.2% | 4.6% | -12.3% | 9.9% | -8.3% | 1.9% | 3.0% | -0.8% | -3.2% |
| 2023 | 37.2% | -7.5% | 5.4% | 4.6% | -34.8% | 4.9% | 0.8% | -5.9% | -14.2% | -15.7% | 32.1% | 3.3% |
| 2022 | 10.8% | -8.5% | 24.4% | -23.0% | 17.9% | -27.4% | -4.2% | -1.1% | -17.7% | -3.8% | 9.6% | -14.9% |
| 2021 | 30.2% | 33.0% | -29.9% | -9.0% | 3.4% | 7.2% | -9.4% | 1.3% | -4.1% | -8.3% | -14.6% | -1.7% |
| 2020 | -18.7% | -27.9% | -42.2% | 23.2% | 20.2% | 13.6% | 11.8% | 6.8% | 1.4% | 2.0% | 23.5% | 6.3% |
| 2019 | 13.1% | 1.5% | -5.0% | 7.9% | -5.8% | 3.7% | 3.2% | -18.3% | -3.6% | -10.7% | 12.0% | 4.5% |
| 2018 | -2.4% | -8.1% | -2.6% | -4.3% | 2.4% | 12.0% | -6.3% | 0.7% | 8.7% | -0.2% | -5.5% | -19.0% |
| 2017 | 1.4% | 2.2% | 5.5% | -4.0% | -8.2% | 4.7% | 3.2% | -2.7% | -9.2% | -3.2% | -0.1% | 5.6% |