Skydance Stock Price History
NYSE: SKYDIndustrialsBroadcastingUSD
9.16-0.12 (-1.29%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SKYD price history at a glance
The price history for Skydance (SKYD) on this page begins on December 5, 2005, when the stock closed at $25.63; it most recently closed at $9.16 on October 5, 2026. The highest price in this record is $101.97, reached on March 15, 2021; the latest close is 91.0% below that peak. Across the 20 complete calendar years in the table, SKYD finished higher in 8 and lower in 12. Its best year was 2013 (+63.4%) and its worst was 2008 (-64.4%).
Over roughly 21 years the share price changed -64.3%, a -4.8% compound annual price return (excluding dividends). In the last 12 months alone, SKYD has lost 49.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $101.97
- Date of high
- Mar 15, 2021
- Low since 2005
- $3.06
- Date of low
- Mar 9, 2009
- 52-week high
- $18.10
- 52-week low
- $7.62
- Last close
- $9.16
SKYD returns
1 week
-3.58%
1 month
-10.37%
3 months
-2.66%
6 months
-13.75%
Year to date
-31.64%
1 year
-49.03%
3 years
-23.03%
5 years
-76.46%
SKYD price return, excluding dividends.
SKYD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.16 | -30.50% |
| 2025 | 13.18 | +23.52% |
| 2024 | 10.67 | -27.86% |
| 2023 | 14.79 | -12.38% |
| 2022 | 16.88 | -44.07% |
| 2021 | 30.18 | -19.00% |
| 2020 | 37.26 | -10.11% |
| 2019 | 41.45 | -12.13% |
| 2018 | 47.17 | -20.05% |
| 2017 | 59.00 | -7.26% |
| 2016 | 63.62 | +34.99% |
| 2015 | 47.13 | -13.98% |
| 2014 | 54.79 | -13.22% |
| 2013 | 63.14 | +63.36% |
| 2012 | 38.65 | +42.41% |
| 2011 | 27.14 | +42.47% |
| 2010 | 19.05 | +35.59% |
| 2009 | 14.05 | +57.69% |
| 2008 | 8.91 | -64.37% |
| 2007 | 25.01 | -19.79% |
| 2006 | 31.18 | +22.27% |
| 2005* | 25.50 | -0.51% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
SKYD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.35 | 9.62 | 9.14 | 9.16 | -1.29% | |
| 8.96 | 9.53 | 8.95 | 9.28 | +4.39% | |
| 9.37 | 9.50 | 8.65 | 8.89 | -6.72% | |
| 9.84 | 9.84 | 9.13 | 9.53 | -2.56% | |
| 9.26 | 9.87 | 9.16 | 9.78 | +2.95% | |
| 9.35 | 9.67 | 8.97 | 9.50 | +1.71% | |
| 10.11 | 10.26 | 9.33 | 9.34 | -9.58% | |
| 10.12 | 10.42 | 10.06 | 10.33 | +3.40% | |
| 10.20 | 10.31 | 9.89 | 9.99 | -2.82% | |
| 9.90 | 10.40 | 9.79 | 10.28 | +3.21% | |
| 10.21 | 10.26 | 9.93 | 9.96 | -2.16% | |
| 9.98 | 10.30 | 9.96 | 10.18 | +2.21% | |
| 10.10 | 10.26 | 9.77 | 9.96 | -1.48% | |
| 10.26 | 10.73 | 9.88 | 10.11 | +2.02% | |
| 10.65 | 11.49 | 9.84 | 9.91 | -2.94% | |
| 10.59 | 10.62 | 10.12 | 10.21 | -3.86% | |
| 11.09 | 11.18 | 10.51 | 10.62 | -4.67% | |
| 10.90 | 11.28 | 10.90 | 11.14 | +1.18% | |
| 10.80 | 11.06 | 10.75 | 11.01 | +1.29% | |
| 10.84 | 11.10 | 10.70 | 10.87 | +2.55% | |
| 10.45 | 10.63 | 10.41 | 10.60 | +2.12% | |
| 10.19 | 10.55 | 10.17 | 10.38 | +1.57% | |
| 10.78 | 10.81 | 10.19 | 10.22 | -5.37% | |
| 10.75 | 11.03 | 10.62 | 10.80 | -0.55% | |
| 10.96 | 11.13 | 10.76 | 10.86 | -1.63% | |
| 11.14 | 11.19 | 10.78 | 11.04 | +0.64% | |
| 10.55 | 11.20 | 10.55 | 10.97 | +3.98% | |
| 10.81 | 10.86 | 10.37 | 10.55 | -3.30% | |
| 10.80 | 11.21 | 10.74 | 10.91 | +0.28% | |
| 10.78 | 10.98 | 10.68 | 10.88 | +0.74% | |
| 10.68 | 10.98 | 10.51 | 10.80 | +0.56% | |
| 10.63 | 10.77 | 10.44 | 10.74 | +0.66% | |
| 10.32 | 10.76 | 10.26 | 10.67 | +3.09% | |
| 10.31 | 10.55 | 10.13 | 10.35 | 0.00% | |
| 10.37 | 10.42 | 10.23 | 10.35 | +0.58% | |
| 10.50 | 10.65 | 10.17 | 10.29 | -2.92% | |
| 10.44 | 10.63 | 10.33 | 10.60 | +1.63% | |
| 10.34 | 10.47 | 10.15 | 10.43 | +1.46% | |
| 10.05 | 10.33 | 10.00 | 10.28 | +1.38% | |
| 9.99 | 10.32 | 9.97 | 10.14 | +1.71% | |
| 9.50 | 10.05 | 9.50 | 9.97 | +4.95% | |
| 9.33 | 10.00 | 9.31 | 9.50 | +1.28% | |
| 9.23 | 9.42 | 9.14 | 9.38 | +1.19% | |
| 9.13 | 9.30 | 9.00 | 9.27 | +0.87% | |
| 9.06 | 9.46 | 9.03 | 9.19 | +1.43% | |
| 8.92 | 9.26 | 8.71 | 9.06 | +3.42% | |
| 8.49 | 8.85 | 8.09 | 8.76 | +4.53% | |
| 8.23 | 8.52 | 8.21 | 8.38 | +1.95% | |
| 8.00 | 8.23 | 7.92 | 8.22 | +3.27% | |
| 7.80 | 8.00 | 7.62 | 7.96 | +1.92% | |
| 7.90 | 7.91 | 7.66 | 7.81 | -1.76% | |
| 8.11 | 8.13 | 7.82 | 7.95 | -1.49% | |
| 8.08 | 8.18 | 7.96 | 8.07 | +0.50% | |
| 8.20 | 8.24 | 7.86 | 8.03 | -2.19% | |
| 8.50 | 8.57 | 8.17 | 8.21 | -3.30% | |
| 8.67 | 8.73 | 8.46 | 8.49 | -3.30% | |
| 8.57 | 8.92 | 8.46 | 8.78 | +2.93% | |
| 8.51 | 8.65 | 8.41 | 8.53 | -0.47% | |
| 8.80 | 8.84 | 8.56 | 8.57 | -2.06% | |
| 9.06 | 9.13 | 8.69 | 8.75 | -4.27% | |
| 9.28 | 9.38 | 9.12 | 9.14 | -1.19% | |
| 9.22 | 9.35 | 9.07 | 9.25 | +1.43% | |
| 9.46 | 9.55 | 9.10 | 9.12 | -4.50% | |
| 9.46 | 9.80 | 9.38 | 9.55 | +1.49% | |
| 9.42 | 9.53 | 9.24 | 9.41 | +0.86% | |
| 9.25 | 9.42 | 8.84 | 9.33 | -4.31% | |
| 9.95 | 9.95 | 9.60 | 9.75 | -1.91% | |
| 10.14 | 10.22 | 9.93 | 9.94 | -1.49% | |
| 10.32 | 10.37 | 9.97 | 10.09 | -2.89% | |
| 10.23 | 10.39 | 10.09 | 10.39 | +2.16% | |
| 9.90 | 10.24 | 9.72 | 10.17 | +3.14% | |
| 9.80 | 10.01 | 9.61 | 9.86 | +0.41% | |
| 9.82 | 9.96 | 9.67 | 9.82 | +1.87% | |
| 9.36 | 9.83 | 9.35 | 9.64 | +2.23% | |
| 9.70 | 9.84 | 9.40 | 9.43 | -3.28% | |
| 9.69 | 9.88 | 9.64 | 9.75 | +0.31% | |
| 9.80 | 9.89 | 9.59 | 9.72 | -1.72% | |
| 9.88 | 10.10 | 9.75 | 9.89 | -0.50% | |
| 9.98 | 10.20 | 9.75 | 9.94 | -0.40% | |
| 10.19 | 10.29 | 9.91 | 9.98 | -3.11% | |
| 10.44 | 10.79 | 10.20 | 10.30 | -1.81% | |
| 10.85 | 10.97 | 10.37 | 10.49 | +0.19% | |
| 10.46 | 10.53 | 10.17 | 10.47 | -0.19% | |
| 10.25 | 10.76 | 10.08 | 10.49 | +1.75% | |
| 10.26 | 10.43 | 10.19 | 10.31 | +0.68% | |
| 10.40 | 10.51 | 10.22 | 10.24 | -1.44% | |
| 10.16 | 10.42 | 9.87 | 10.39 | +1.66% | |
| 10.65 | 10.72 | 9.81 | 10.22 | -4.31% | |
| 10.51 | 10.87 | 10.51 | 10.68 | +2.20% | |
| 10.78 | 10.78 | 10.40 | 10.45 | -3.06% | |
| 10.91 | 10.94 | 10.63 | 10.78 | -1.82% | |
| 10.60 | 11.17 | 10.45 | 10.98 | +3.49% | |
| 10.66 | 10.85 | 10.53 | 10.61 | -1.85% | |
| 10.56 | 10.84 | 10.43 | 10.81 | +1.79% | |
| 10.30 | 10.87 | 10.29 | 10.62 | +2.41% | |
| 10.41 | 10.54 | 10.30 | 10.37 | -0.86% | |
| 10.34 | 10.61 | 10.29 | 10.46 | +1.75% | |
| 10.07 | 10.37 | 9.93 | 10.28 | +1.48% | |
| 9.86 | 10.19 | 9.72 | 10.13 | +2.32% | |
| 9.81 | 9.96 | 9.71 | 9.90 | +0.81% | |
| 9.90 | 10.01 | 9.76 | 9.82 | -0.71% | |
| 10.03 | 10.14 | 9.81 | 9.89 | -2.18% | |
| 10.50 | 10.62 | 10.10 | 10.11 | -3.44% | |
| 10.61 | 10.65 | 10.39 | 10.47 | -2.06% | |
| 10.91 | 10.96 | 10.53 | 10.69 | -1.93% | |
| 11.15 | 11.17 | 10.73 | 10.90 | -1.71% | |
| 10.71 | 11.11 | 10.66 | 11.09 | +3.07% | |
| 10.86 | 11.06 | 10.67 | 10.76 | -1.37% | |
| 10.80 | 11.05 | 10.69 | 10.91 | +2.35% | |
| 10.83 | 10.96 | 10.17 | 10.66 | -4.22% | |
| 11.01 | 11.23 | 10.84 | 11.13 | +0.36% | |
| 10.78 | 11.25 | 10.71 | 11.09 | +8.30% | |
| 10.26 | 10.40 | 10.18 | 10.24 | -0.97% | |
| 10.55 | 10.55 | 10.21 | 10.34 | -1.71% | |
| 10.58 | 10.63 | 10.30 | 10.52 | -0.66% | |
| 11.02 | 11.19 | 10.57 | 10.59 | -3.46% | |
| 11.27 | 11.33 | 10.90 | 10.97 | -2.66% | |
| 11.80 | 11.82 | 11.06 | 11.27 | -4.49% | |
| 11.71 | 11.83 | 11.48 | 11.80 | +1.64% | |
| 11.86 | 11.92 | 11.61 | 11.61 | -1.78% | |
| 11.68 | 11.87 | 11.61 | 11.82 | +0.68% | |
| 11.79 | 11.97 | 11.61 | 11.74 | +0.09% | |
| 11.76 | 11.94 | 11.60 | 11.73 | +0.51% | |
| 11.10 | 11.78 | 11.05 | 11.67 | +5.32% | |
| 10.77 | 11.14 | 10.74 | 11.08 | +3.26% | |
| 10.53 | 10.76 | 10.32 | 10.73 | +1.04% | |
| 10.90 | 11.01 | 10.49 | 10.62 | -2.12% | |
| 10.78 | 10.96 | 10.43 | 10.85 | +0.28% | |
| 10.96 | 11.34 | 10.80 | 10.82 | -0.73% | |
| 9.76 | 11.15 | 9.76 | 10.90 | +10.66% | |
| 9.52 | 10.04 | 9.47 | 9.85 | +3.47% | |
| 9.02 | 9.71 | 9.02 | 9.52 | +2.92% | |
| 9.03 | 9.28 | 8.97 | 9.25 | +2.55% | |
| 8.90 | 9.25 | 8.71 | 9.02 | +1.12% | |
| 8.85 | 9.07 | 8.76 | 8.92 | +1.48% | |
| 8.88 | 9.02 | 8.65 | 8.79 | -1.01% | |
| 9.16 | 9.25 | 8.86 | 8.88 | -3.79% | |
| 9.20 | 9.32 | 9.07 | 9.23 | +0.65% | |
| 9.10 | 9.35 | 9.09 | 9.17 | +0.33% | |
| 9.24 | 9.42 | 9.04 | 9.14 | -0.11% | |
| 8.92 | 9.24 | 8.86 | 9.15 | +2.12% | |
| 8.89 | 9.00 | 8.62 | 8.96 | -0.44% | |
| 9.12 | 9.30 | 8.96 | 9.00 | -2.49% | |
| 9.52 | 9.70 | 9.22 | 9.23 | -2.84% | |
| 9.62 | 9.72 | 9.48 | 9.50 | -2.26% | |
| 9.85 | 9.99 | 9.54 | 9.72 | -0.82% | |
| 9.85 | 10.05 | 9.79 | 9.80 | -1.41% | |
| 10.38 | 10.42 | 9.91 | 9.94 | -3.78% | |
| 11.03 | 11.09 | 10.25 | 10.33 | -7.69% | |
| 11.49 | 11.60 | 11.02 | 11.19 | -6.67% | |
| 11.53 | 12.14 | 11.33 | 11.99 | +2.13% | |
| 12.06 | 12.51 | 11.71 | 11.74 | -2.57% | |
| 12.30 | 12.63 | 12.01 | 12.05 | -3.21% | |
| 12.85 | 13.12 | 12.25 | 12.45 | -6.67% | |
| 14.10 | 14.10 | 13.06 | 13.34 | -1.26% | |
| 11.21 | 14.00 | 10.98 | 13.51 | +20.84% | |
| 10.32 | 11.30 | 10.31 | 11.18 | +10.04% | |
| 10.40 | 10.55 | 10.15 | 10.16 | -2.21% | |
| 10.51 | 10.68 | 10.36 | 10.39 | -1.61% | |
| 10.73 | 10.74 | 10.40 | 10.56 | -1.40% | |
| 10.95 | 10.97 | 10.71 | 10.71 | -2.10% | |
| 11.08 | 11.13 | 10.78 | 10.94 | -1.62% | |
| 10.83 | 11.25 | 10.70 | 11.12 | +2.68% | |
| 10.62 | 11.33 | 10.62 | 10.83 | +4.94% | |
| 10.27 | 10.45 | 10.19 | 10.32 | +0.68% | |
| 11.00 | 11.02 | 10.15 | 10.25 | -6.90% | |
| 10.83 | 11.07 | 10.68 | 11.01 | +1.57% | |
| 10.77 | 10.93 | 10.70 | 10.84 | +1.50% | |
| 10.50 | 10.69 | 10.31 | 10.68 | +1.14% | |
| 10.60 | 10.78 | 10.45 | 10.56 | +0.38% | |
| 10.80 | 10.85 | 10.34 | 10.52 | -2.14% | |
| 10.80 | 10.98 | 10.65 | 10.75 | -0.56% | |
| 11.11 | 11.15 | 10.75 | 10.81 | -3.31% | |
| 11.10 | 11.23 | 11.03 | 11.18 | -0.27% | |
| 11.22 | 11.26 | 10.98 | 11.21 | -0.44% | |
| 11.34 | 11.34 | 10.96 | 11.26 | -0.71% | |
| 11.59 | 11.66 | 11.33 | 11.34 | -1.82% | |
| 11.91 | 11.96 | 11.46 | 11.55 | -2.86% | |
| 11.75 | 12.00 | 11.58 | 11.89 | +1.62% | |
| 11.73 | 11.83 | 11.70 | 11.70 | -0.68% | |
| 11.71 | 11.94 | 11.65 | 11.78 | +1.55% | |
| 11.51 | 11.63 | 11.42 | 11.60 | +0.43% | |
| 11.53 | 11.82 | 11.45 | 11.55 | -2.12% | |
| 11.89 | 11.96 | 11.75 | 11.80 | -0.25% | |
| 12.07 | 12.12 | 11.77 | 11.83 | -2.07% | |
| 12.13 | 12.20 | 12.00 | 12.08 | -0.49% | |
| 12.13 | 12.22 | 12.04 | 12.14 | -0.08% | |
| 12.01 | 12.20 | 11.97 | 12.15 | +0.75% | |
| 12.29 | 12.32 | 12.02 | 12.06 | -1.71% | |
| 12.36 | 12.51 | 12.25 | 12.27 | -0.81% | |
| 12.56 | 12.60 | 12.23 | 12.37 | -1.04% | |
| 12.98 | 12.98 | 12.45 | 12.50 | -3.70% | |
| 13.13 | 13.17 | 12.89 | 12.98 | -1.52% | |
| 13.40 | 13.43 | 13.13 | 13.18 | -1.64% | |
| 13.39 | 13.51 | 13.34 | 13.40 | -0.81% | |
| 13.40 | 13.69 | 13.40 | 13.51 | +0.07% | |
| 13.50 | 13.56 | 13.42 | 13.50 | -0.66% | |
| 13.70 | 13.74 | 13.46 | 13.59 | -1.09% | |
| 13.49 | 13.75 | 13.36 | 13.74 | +1.55% | |
| 13.49 | 13.64 | 13.44 | 13.53 | -0.59% | |
| 13.48 | 14.10 | 13.44 | 13.61 | +4.29% | |
| 12.95 | 13.14 | 12.87 | 13.05 | +0.31% | |
| 13.11 | 13.24 | 12.95 | 13.01 | -0.69% | |
| 13.55 | 13.58 | 13.06 | 13.10 | -5.42% | |
| 13.86 | 13.98 | 13.51 | 13.85 | -1.00% | |
| 13.78 | 14.00 | 13.47 | 13.99 | +1.82% | |
| 14.09 | 14.24 | 13.71 | 13.74 | -2.69% | |
| 14.81 | 15.03 | 14.05 | 14.12 | -4.08% | |
| 14.68 | 15.30 | 14.55 | 14.72 | +0.55% | |
| 14.42 | 14.81 | 13.97 | 14.64 | +0.48% | |
| 14.08 | 14.76 | 13.53 | 14.57 | +8.98% | |
| 14.41 | 14.41 | 13.20 | 13.37 | -9.78% | |
| 14.63 | 14.91 | 14.25 | 14.82 | +1.02% | |
| 15.80 | 15.83 | 14.64 | 14.67 | -7.27% | |
| 15.71 | 16.05 | 15.50 | 15.82 | +0.70% | |
| 15.81 | 15.90 | 15.50 | 15.71 | -1.94% | |
| 15.80 | 16.03 | 15.49 | 16.02 | +1.46% | |
| 15.68 | 15.85 | 15.45 | 15.79 | +0.96% | |
| 15.15 | 15.67 | 15.10 | 15.64 | +3.85% | |
| 15.89 | 15.90 | 15.00 | 15.06 | -5.22% | |
| 15.70 | 16.04 | 15.46 | 15.89 | +1.34% | |
| 15.58 | 16.30 | 15.52 | 15.68 | +1.36% | |
| 15.98 | 16.15 | 15.45 | 15.47 | -3.85% | |
| 15.70 | 16.31 | 15.25 | 16.09 | +2.29% | |
| 15.72 | 15.93 | 15.60 | 15.73 | +0.32% | |
| 15.28 | 15.77 | 15.05 | 15.68 | +2.02% | |
| 15.48 | 15.79 | 15.29 | 15.37 | -1.28% | |
| 16.56 | 16.60 | 15.27 | 15.57 | -6.99% | |
| 16.21 | 17.16 | 16.01 | 16.74 | +9.77% | |
| 15.13 | 15.32 | 14.97 | 15.25 | +0.99% | |
| 14.66 | 15.28 | 14.65 | 15.10 | +2.03% | |
| 15.09 | 15.40 | 14.73 | 14.80 | -1.92% | |
| 14.85 | 15.34 | 14.83 | 15.09 | +1.68% | |
| 15.21 | 15.44 | 14.79 | 14.84 | -3.76% | |
| 15.36 | 15.47 | 14.87 | 15.42 | +0.19% | |
| 15.38 | 15.65 | 15.29 | 15.39 | -0.45% | |
| 15.79 | 15.86 | 15.37 | 15.46 | -2.64% | |
| 16.21 | 16.28 | 15.81 | 15.88 | -2.04% | |
| 16.56 | 16.56 | 16.11 | 16.21 | -2.17% | |
| 16.81 | 16.93 | 16.36 | 16.57 | -0.90% | |
| 16.69 | 16.89 | 16.58 | 16.72 | +1.52% | |
| 16.57 | 16.87 | 16.46 | 16.47 | -0.60% | |
| 16.47 | 16.73 | 16.28 | 16.57 | +0.36% | |
| 17.15 | 17.29 | 16.45 | 16.51 | -2.83% | |
| 16.93 | 17.09 | 16.65 | 16.99 | +1.31% | |
| 16.78 | 16.99 | 16.51 | 16.77 | -0.77% | |
| 17.35 | 17.43 | 16.76 | 16.90 | -3.04% | |
| 17.27 | 17.68 | 17.08 | 17.43 | +0.81% | |
| 16.96 | 17.44 | 16.63 | 17.29 | +1.11% | |
| 17.13 | 17.54 | 17.04 | 17.10 | +0.59% | |
| 18.10 | 18.10 | 16.89 | 17.00 | -5.40% | |
| 18.50 | 18.65 | 17.90 | 17.97 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SKYD chart for longer ranges.