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 (%)
Nov 30, 2015 5.462 5.608 5.270 5.481 1,177,181 -0.07(-1.27%)
Nov 27, 2015 5.704 5.762 5.462 5.551 398,018 -0.19(-3.34%)
Nov 25, 2015 5.973 5.743 5.743 5.743 1,084,877 -0.30(-4.97%)
Nov 24, 2015 6.196 6.444 5.973 6.043 872,571 -0.19(-2.97%)
Nov 23, 2015 6.452 6.605 6.177 6.228 920,397 -0.29(-4.51%)
Nov 20, 2015 6.726 6.752 6.503 6.522 327,919 -0.23(-3.41%)
Nov 19, 2015 6.701 6.758 6.586 6.752 271,040 +0.01(+0.09%)
Nov 18, 2015 6.707 6.771 6.535 6.746 385,335 +0.16(+2.42%)
Nov 17, 2015 7.110 7.110 6.567 6.586 380,759 -0.52(-7.37%)
Nov 16, 2015 6.899 7.186 6.765 7.110 616,640 +0.21(+3.06%)
Nov 13, 2015 6.298 6.912 6.126 6.899 681,948 +0.58(+9.20%)
Nov 12, 2015 6.420 6.522 6.298 6.318 542,883 -0.17(-2.56%)
Nov 11, 2015 6.433 6.605 6.311 6.484 530,545 +0.06(+0.89%)
Nov 10, 2015 6.528 6.746 6.394 6.426 485,727 -0.12(-1.85%)
Nov 09, 2015 6.720 6.886 6.548 6.548 330,939 -0.15(-2.19%)
Nov 06, 2015 6.777 7.027 6.682 6.694 603,930 -0.14(-2.06%)
Nov 05, 2015 7.231 7.231 6.777 6.835 441,665 -0.30(-4.21%)
Nov 04, 2015 7.423 7.550 7.071 7.135 562,733 -0.21(-2.81%)
Nov 03, 2015 7.019 7.426 7.012 7.341 2,074,972 +0.32(+4.60%)
Nov 02, 2015 6.879 7.092 6.842 7.019 1,081,659 +0.19(+2.85%)
Oct 30, 2015 6.696 6.879 6.580 6.824 879,976 +0.10(+1.45%)
Oct 29, 2015 6.708 6.830 6.623 6.726 709,330 +0.03(+0.45%)
Oct 28, 2015 6.252 6.838 6.099 6.696 717,705 +0.51(+8.27%)
Oct 27, 2015 6.422 6.526 6.026 6.185 678,374 -0.29(-4.51%)
Oct 26, 2015 6.763 6.769 6.434 6.477 432,607 -0.30(-4.40%)
Oct 23, 2015 6.824 6.845 6.672 6.775 292,952 -0.10(-1.50%)
Oct 22, 2015 6.915 7.043 6.714 6.879 289,712 -0.02(-0.35%)
Oct 21, 2015 7.104 7.104 6.818 6.903 229,560 -0.21(-2.99%)
Oct 20, 2015 6.696 7.140 6.659 7.116 341,953 +0.41(+6.08%)
Oct 19, 2015 6.958 7.061 6.647 6.708 426,422 -0.31(-4.42%)
Oct 16, 2015 6.799 7.146 6.655 7.019 524,481 +0.23(+3.41%)
Oct 15, 2015 6.605 6.787 6.471 6.787 181,123 +0.17(+2.58%)
Oct 14, 2015 6.684 6.812 6.586 6.617 199,929 -0.12(-1.81%)
Oct 13, 2015 6.538 6.757 6.465 6.739 238,088 +0.10(+1.56%)
Oct 12, 2015 6.647 6.672 6.446 6.635 264,686 +0.02(+0.28%)
Oct 09, 2015 6.866 6.866 6.513 6.617 724,697 -0.15(-2.25%)
Oct 08, 2015 6.513 6.830 6.513 6.769 492,205 +0.21(+3.25%)
Oct 07, 2015 6.580 7.031 6.361 6.556 755,351 +0.18(+2.87%)
Oct 06, 2015 5.704 6.392 5.612 6.373 976,476 +0.69(+12.10%)
Oct 05, 2015 5.655 5.886 5.600 5.685 1,322,995 +0.13(+2.30%)
Oct 02, 2015 5.527 5.806 5.345 5.558 480,280 -0.07(-1.30%)
Oct 01, 2015 5.832 5.984 5.472 5.631 744,957 -0.09(-1.60%)
Sep 30, 2015 5.454 5.832 5.418 5.722 828,251 +0.30(+5.62%)
Sep 29, 2015 5.412 5.631 5.381 5.418 426,637 +0.10(+1.83%)
Sep 28, 2015 5.600 5.600 5.272 5.320 566,370 -0.30(-5.41%)
Sep 25, 2015 5.673 5.838 5.509 5.625 417,818 -0.01(-0.11%)
Sep 24, 2015 5.661 5.843 5.594 5.631 542,095 -0.06(-1.07%)
Sep 23, 2015 6.039 6.197 5.600 5.692 483,768 -0.37(-6.03%)
Sep 22, 2015 6.081 6.197 5.935 6.057 386,578 -0.14(-2.26%)
Sep 21, 2015 6.349 6.428 6.008 6.197 349,083 -0.07(-1.07%)
Sep 18, 2015 6.124 6.264 6.020 6.264 569,855 +0.08(+1.28%)
Sep 17, 2015 6.233 6.402 6.148 6.185 709,907 -0.04(-0.59%)
Sep 16, 2015 6.160 6.410 6.148 6.221 493,708 +0.14(+2.30%)
Sep 15, 2015 6.039 6.300 6.026 6.081 314,489 +0.02(+0.30%)
Sep 14, 2015 6.191 6.191 5.965 6.063 484,524 -0.13(-2.16%)
Sep 11, 2015 6.611 6.672 6.154 6.197 673,296 -0.51(-7.62%)
Sep 10, 2015 6.732 6.939 6.544 6.708 264,575 -0.04(-0.63%)
Sep 09, 2015 6.891 7.086 6.732 6.751 327,930 -0.14(-2.03%)
Sep 08, 2015 7.031 7.134 6.812 6.891 273,718 -0.03(-0.44%)
Sep 04, 2015 6.824 6.921 6.921 6.921 357,962 +0.01(+0.09%)
Sep 03, 2015 6.891 7.201 6.806 6.915 477,954 +0.02(+0.35%)
Sep 02, 2015 7.274 7.305 6.708 6.891 595,485 -0.18(-2.50%)
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.