Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seadrill Partners Llc (NY: SDLP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 3.100 3.273 3.100 3.230 1,069,733 +0.18(+5.90%)
Jan 28, 2016 3.140 3.240 2.970 3.050 1,790,356 -0.01(-0.33%)
Jan 27, 2016 2.850 3.100 2.790 3.060 1,164,922 +0.23(+8.13%)
Jan 26, 2016 2.660 2.840 2.510 2.830 1,379,708 +0.44(+18.41%)
Jan 25, 2016 2.580 2.740 2.370 2.390 846,721 -0.30(-11.15%)
Jan 22, 2016 2.530 2.800 2.500 2.690 1,452,293 +0.30(+12.55%)
Jan 21, 2016 2.150 2.540 2.150 2.390 717,911 +0.18(+8.14%)
Jan 20, 2016 2.290 2.290 1.940 2.210 1,536,891 -0.19(-7.92%)
Jan 19, 2016 2.680 2.690 2.300 2.400 980,915 -0.21(-8.05%)
Jan 15, 2016 2.580 2.610 2.610 2.610 828,700 -0.26(-9.06%)
Jan 14, 2016 2.690 2.910 2.435 2.870 1,185,983 +0.18(+6.69%)
Jan 13, 2016 3.000 3.110 2.560 2.690 1,394,432 -0.28(-9.43%)
Jan 12, 2016 3.160 3.200 2.810 2.970 1,057,664 -0.14(-4.50%)
Jan 11, 2016 3.180 3.200 3.000 3.110 718,526 -0.10(-3.12%)
Jan 08, 2016 3.100 3.220 2.980 3.210 891,097 +0.21(+7.00%)
Jan 07, 2016 3.100 3.190 2.940 3.000 1,947,481 -0.22(-6.83%)
Jan 06, 2016 3.290 3.370 3.120 3.220 947,420 -0.17(-5.01%)
Jan 05, 2016 3.500 3.590 3.390 3.390 1,074,425 -0.19(-5.31%)
Jan 04, 2016 3.680 3.680 3.420 3.580 957,259 -0.07(-1.92%)
Dec 31, 2015 3.500 3.650 3.650 3.650 1,485,200 +0.12(+3.40%)
Dec 30, 2015 3.600 3.605 3.420 3.530 1,012,919 -0.16(-4.34%)
Dec 29, 2015 3.800 4.030 3.670 3.690 1,321,817 -0.08(-2.12%)
Dec 28, 2015 3.820 3.877 3.610 3.770 924,415 -0.14(-3.58%)
Dec 24, 2015 4.010 3.910 3.910 3.910 726,600 -0.02(-0.51%)
Dec 23, 2015 3.650 4.040 3.580 3.930 1,943,179 +0.42(+11.97%)
Dec 22, 2015 3.600 3.720 3.360 3.510 1,865,331 -0.15(-4.10%)
Dec 21, 2015 3.300 3.850 3.151 3.660 1,927,843 +0.41(+12.62%)
Dec 18, 2015 3.520 3.950 2.920 3.250 8,703,037 +0.13(+4.17%)
Dec 17, 2015 3.370 3.450 3.030 3.120 1,521,186 -0.25(-7.42%)
Dec 16, 2015 3.550 3.870 3.360 3.370 1,807,222 -0.26(-7.16%)
Dec 15, 2015 3.790 3.890 3.450 3.630 1,911,342 -0.09(-2.42%)
Dec 14, 2015 4.310 4.442 3.690 3.720 1,681,526 -0.59(-13.69%)
Dec 11, 2015 5.130 5.190 4.260 4.310 2,354,070 -0.89(-17.12%)
Dec 10, 2015 5.310 5.720 5.060 5.200 1,096,015 -0.11(-2.07%)
Dec 09, 2015 5.150 5.770 5.150 5.310 1,051,927 +0.14(+2.71%)
Dec 08, 2015 5.800 5.810 5.110 5.170 1,112,379 -0.79(-13.26%)
Dec 07, 2015 6.310 6.340 4.910 5.960 1,774,312 -0.53(-8.17%)
Dec 04, 2015 7.150 7.200 6.400 6.490 1,091,307 -0.75(-10.36%)
Dec 03, 2015 7.780 7.854 7.200 7.240 732,674 -0.36(-4.74%)
Dec 02, 2015 8.000 8.150 7.550 7.600 995,086 -0.50(-6.17%)
Dec 01, 2015 8.520 8.620 7.990 8.100 763,868 -0.48(-5.59%)
Nov 30, 2015 8.550 8.780 8.250 8.580 751,962 -0.11(-1.27%)
Nov 27, 2015 8.930 9.020 8.550 8.690 254,247 -0.30(-3.34%)
Nov 25, 2015 9.350 8.990 8.990 8.990 693,000 -0.47(-4.97%)
Nov 24, 2015 9.700 10.09 9.350 9.460 557,383 -0.29(-2.97%)
Nov 23, 2015 10.10 10.34 9.670 9.750 587,933 -0.46(-4.51%)
Nov 20, 2015 10.53 10.57 10.18 10.21 209,469 -0.36(-3.41%)
Nov 19, 2015 10.49 10.58 10.31 10.57 173,136 +0.01(+0.09%)
Nov 18, 2015 10.50 10.60 10.23 10.56 246,145 +0.25(+2.42%)
Nov 17, 2015 11.13 11.13 10.28 10.31 243,222 -0.82(-7.37%)
Nov 16, 2015 10.80 11.25 10.59 11.13 393,899 +0.33(+3.06%)
Nov 13, 2015 9.860 10.82 9.590 10.80 435,616 +0.91(+9.20%)
Nov 12, 2015 10.05 10.21 9.860 9.890 346,784 -0.26(-2.56%)
Nov 11, 2015 10.07 10.34 9.880 10.15 338,903 +0.09(+0.89%)
Nov 10, 2015 10.22 10.56 10.01 10.06 310,274 -0.19(-1.85%)
Nov 09, 2015 10.52 10.78 10.25 10.25 211,398 -0.23(-2.19%)
Nov 06, 2015 10.61 11.00 10.46 10.48 385,780 -0.22(-2.06%)
Nov 05, 2015 11.32 11.32 10.61 10.70 282,128 -0.47(-4.21%)
Nov 04, 2015 11.62 11.82 11.07 11.17 359,464 -0.89(-7.38%)
Nov 03, 2015 11.53 12.20 11.52 12.06 1,263,084 +0.53(+4.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.