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, 2016 2.805 2.821 2.674 2.705 1,851,898 +0.16(+6.40%)
Nov 29, 2016 2.565 2.689 2.519 2.542 648,146 -0.09(-3.53%)
Nov 28, 2016 2.736 2.736 2.604 2.635 602,572 -0.09(-3.13%)
Nov 25, 2016 2.782 2.804 2.689 2.720 380,901 -0.08(-2.77%)
Nov 23, 2016 2.798 2.798 2.798 0 +0.08(+2.85%)
Nov 22, 2016 2.666 2.790 2.588 2.720 877,958 +0.05(+1.74%)
Nov 21, 2016 2.689 2.705 2.573 2.674 778,905 +0.08(+2.99%)
Nov 18, 2016 2.588 2.658 2.526 2.596 372,719 +0.05(+1.82%)
Nov 17, 2016 2.643 2.697 2.550 2.550 582,826 -0.06(-2.37%)
Nov 16, 2016 2.650 2.659 2.573 2.612 505,062 -0.02(-0.88%)
Nov 15, 2016 2.689 2.689 2.557 2.635 853,817 +0.09(+3.34%)
Nov 14, 2016 2.519 2.635 2.480 2.550 958,933 +0.01(+0.30%)
Nov 11, 2016 2.526 2.557 2.410 2.542 434,694 -0.02(-0.61%)
Nov 10, 2016 2.557 2.697 2.519 2.557 551,614 -0.01(-0.30%)
Nov 09, 2016 2.325 2.612 2.325 2.565 959,259 +0.18(+7.47%)
Nov 08, 2016 2.418 2.441 2.379 2.387 589,746 -0.05(-1.91%)
Nov 07, 2016 2.449 2.511 2.426 2.433 533,735 +0.01(+0.32%)
Nov 04, 2016 2.379 2.519 2.325 2.426 531,126 +0.02(+0.97%)
Nov 03, 2016 2.418 2.495 2.356 2.402 582,212 +0.03(+1.31%)
Nov 02, 2016 2.364 2.439 2.326 2.371 897,238 -0.04(-1.56%)
Nov 01, 2016 2.454 2.514 2.349 2.409 1,023,022 -0.04(-1.53%)
Oct 31, 2016 2.507 2.522 2.439 2.446 542,776 -0.09(-3.55%)
Oct 28, 2016 2.582 2.627 2.462 2.537 540,706 -0.05(-1.74%)
Oct 27, 2016 2.642 2.664 2.552 2.582 551,853 -0.02(-0.58%)
Oct 26, 2016 2.589 2.641 2.514 2.597 510,985 -0.02(-0.86%)
Oct 25, 2016 2.597 2.657 2.552 2.619 414,107 +0.02(+0.87%)
Oct 24, 2016 2.664 2.672 2.514 2.597 949,790 -0.09(-3.35%)
Oct 21, 2016 2.784 2.784 2.687 2.687 765,686 -0.09(-3.24%)
Oct 20, 2016 2.739 2.812 2.649 2.777 926,953 +0.02(+0.82%)
Oct 19, 2016 2.679 2.799 2.679 2.754 657,253 +0.11(+4.26%)
Oct 18, 2016 2.807 2.807 2.627 2.642 571,745 -0.09(-3.30%)
Oct 17, 2016 2.792 2.807 2.709 2.732 368,463 -0.03(-1.09%)
Oct 14, 2016 2.807 2.889 2.702 2.762 585,199 -0.03(-1.08%)
Oct 13, 2016 2.769 2.867 2.724 2.792 662,665 -0.01(-0.27%)
Oct 12, 2016 2.739 2.814 2.664 2.799 681,724 +0.06(+2.19%)
Oct 11, 2016 2.627 2.919 2.597 2.739 3,412,596 +0.08(+2.82%)
Oct 10, 2016 2.559 2.679 2.544 2.664 743,007 +0.13(+5.03%)
Oct 07, 2016 2.544 2.589 2.521 2.537 654,458 -0.04(-1.46%)
Oct 06, 2016 2.582 2.627 2.514 2.574 916,192 +0.02(+0.59%)
Oct 05, 2016 2.552 2.574 2.499 2.559 1,046,244 +0.13(+5.25%)
Oct 04, 2016 2.627 2.657 2.409 2.431 1,139,190 -0.05(-2.11%)
Oct 03, 2016 2.687 2.717 2.484 2.484 798,736 -0.17(-6.23%)
Sep 30, 2016 2.612 2.649 2.522 2.649 947,085 +0.08(+2.92%)
Sep 29, 2016 2.567 2.702 2.492 2.574 1,586,281 +0.07(+2.69%)
Sep 28, 2016 2.446 2.544 2.326 2.507 971,714 +0.13(+5.36%)
Sep 27, 2016 2.319 2.405 2.304 2.379 758,233 +0.00(+0.00%)
Sep 26, 2016 2.364 2.454 2.341 2.379 484,070 +0.04(+1.60%)
Sep 23, 2016 2.446 2.507 2.341 2.341 885,252 -0.11(-4.59%)
Sep 22, 2016 2.484 2.574 2.454 2.454 733,956 +0.02(+0.93%)
Sep 21, 2016 2.424 2.484 2.356 2.431 598,008 +0.08(+3.51%)
Sep 20, 2016 2.386 2.431 2.304 2.349 579,777 -0.04(-1.57%)
Sep 19, 2016 2.416 2.529 2.379 2.386 797,531 -0.01(-0.31%)
Sep 16, 2016 2.431 2.439 2.349 2.394 638,186 -0.04(-1.54%)
Sep 15, 2016 2.356 2.439 2.319 2.431 618,175 +0.10(+4.18%)
Sep 14, 2016 2.431 2.492 2.251 2.334 1,233,769 -0.05(-1.89%)
Sep 13, 2016 2.582 2.597 2.349 2.379 1,690,106 -0.24(-9.17%)
Sep 12, 2016 2.627 2.777 2.604 2.619 813,244 -0.10(-3.59%)
Sep 09, 2016 2.627 2.739 2.619 2.717 1,067,800 -0.14(-4.74%)
Sep 08, 2016 2.792 2.889 2.717 2.852 935,838 +0.10(+3.54%)
Sep 07, 2016 2.694 2.837 2.649 2.754 927,755 +0.11(+3.97%)
Sep 06, 2016 2.619 2.664 2.537 2.649 1,047,378 +0.14(+5.37%)
Sep 02, 2016 2.469 2.514 2.514 2.514 4,726,832 +0.08(+3.08%)
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.