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 (%)
Dec 29, 2017 3.158 3.158 3.158 0 -0.02(-0.54%)
Dec 28, 2017 3.201 3.244 3.149 3.175 306,765 -0.05(-1.60%)
Dec 27, 2017 3.236 3.236 3.175 3.227 246,771 -0.01(-0.27%)
Dec 26, 2017 3.175 3.261 3.124 3.236 397,352 +0.06(+1.90%)
Dec 22, 2017 3.123 3.184 3.096 3.175 192,474 +0.05(+1.66%)
Dec 21, 2017 3.063 3.140 3.029 3.123 376,385 +0.08(+2.55%)
Dec 20, 2017 2.934 3.046 2.847 3.046 549,760 +0.10(+3.52%)
Dec 19, 2017 2.959 3.020 2.934 2.942 407,470 -0.01(-0.29%)
Dec 18, 2017 2.959 3.046 2.942 2.951 253,061 +0.01(+0.29%)
Dec 15, 2017 2.934 2.994 2.934 2.942 200,644 +0.01(+0.31%)
Dec 14, 2017 2.959 3.046 2.916 2.933 209,790 -0.04(-1.46%)
Dec 13, 2017 3.011 3.089 2.903 2.977 483,792 -0.01(-0.29%)
Dec 12, 2017 2.951 3.106 2.951 2.985 410,849 +0.07(+2.37%)
Dec 11, 2017 2.882 2.951 2.856 2.916 176,612 +0.03(+1.20%)
Dec 08, 2017 2.847 2.934 2.835 2.882 180,025 +0.03(+0.91%)
Dec 07, 2017 2.813 2.942 2.813 2.856 243,634 -0.01(-0.30%)
Dec 06, 2017 2.856 2.916 2.770 2.865 443,350 -0.09(-2.92%)
Dec 05, 2017 3.020 3.117 2.804 2.951 852,082 -0.19(-6.04%)
Dec 04, 2017 3.227 3.227 3.141 3.141 285,753 -0.05(-1.62%)
Dec 01, 2017 3.149 3.236 3.132 3.192 220,833 +0.06(+1.93%)
Nov 30, 2017 3.115 3.192 3.089 3.132 168,412 +0.05(+1.68%)
Nov 29, 2017 3.080 3.192 3.037 3.080 238,592 -0.01(-0.28%)
Nov 28, 2017 3.175 3.201 3.037 3.089 499,096 -0.10(-3.24%)
Nov 27, 2017 3.236 3.261 3.158 3.192 313,225 +0.02(+0.54%)
Nov 24, 2017 3.322 3.348 3.136 3.175 354,711 -0.12(-3.66%)
Nov 22, 2017 3.279 3.365 3.192 3.296 271,337 +0.13(+4.09%)
Nov 21, 2017 3.279 3.305 3.149 3.167 313,845 -0.11(-3.42%)
Nov 20, 2017 3.305 3.330 3.236 3.279 126,905 -0.06(-1.81%)
Nov 17, 2017 3.253 3.344 3.253 3.339 113,804 +0.09(+2.65%)
Nov 16, 2017 3.339 3.344 3.210 3.253 121,549 -0.06(-1.82%)
Nov 15, 2017 3.236 3.400 3.192 3.313 174,213 +0.06(+1.86%)
Nov 14, 2017 3.348 3.365 3.149 3.253 274,634 -0.09(-2.58%)
Nov 13, 2017 3.451 3.451 3.304 3.339 169,654 -0.09(-2.52%)
Nov 10, 2017 3.434 3.494 3.408 3.425 143,104 -0.01(-0.25%)
Nov 09, 2017 3.451 3.512 3.365 3.434 248,300 -0.02(-0.50%)
Nov 08, 2017 3.538 3.557 3.451 3.451 239,122 -0.07(-1.96%)
Nov 07, 2017 3.581 3.624 3.451 3.520 265,187 -0.03(-0.97%)
Nov 06, 2017 3.400 3.609 3.391 3.555 807,256 +0.22(+6.46%)
Nov 03, 2017 3.348 3.348 3.289 3.339 356,286 +0.05(+1.53%)
Nov 02, 2017 3.348 3.356 3.205 3.289 292,966 -0.06(-1.76%)
Nov 01, 2017 3.280 3.348 3.272 3.348 260,857 +0.13(+3.92%)
Oct 31, 2017 3.272 3.297 3.221 3.221 207,379 -0.02(-0.52%)
Oct 30, 2017 3.196 3.280 3.196 3.238 229,914 +0.01(+0.26%)
Oct 27, 2017 3.070 3.230 3.029 3.230 555,564 +0.18(+5.79%)
Oct 26, 2017 3.062 3.095 2.986 3.053 179,645 -0.01(-0.27%)
Oct 25, 2017 2.994 3.062 2.886 3.062 283,338 +0.10(+3.41%)
Oct 24, 2017 3.020 3.154 2.944 2.961 372,134 +0.02(+0.57%)
Oct 23, 2017 3.036 3.084 2.944 2.944 307,867 -0.13(-4.37%)
Oct 20, 2017 3.020 3.112 3.003 3.078 129,988 +0.06(+1.95%)
Oct 19, 2017 3.003 3.104 2.986 3.020 152,359 -0.04(-1.37%)
Oct 18, 2017 3.146 3.146 3.015 3.062 199,962 -0.02(-0.55%)
Oct 17, 2017 3.205 3.205 3.070 3.078 160,411 -0.11(-3.43%)
Oct 16, 2017 3.078 3.196 3.044 3.188 437,741 +0.12(+3.84%)
Oct 13, 2017 3.070 3.112 3.070 3.070 113,890 +0.00(+0.00%)
Oct 12, 2017 3.104 3.129 3.045 3.070 243,038 -0.10(-3.18%)
Oct 11, 2017 3.196 3.196 3.095 3.171 299,195 -0.03(-0.79%)
Oct 10, 2017 3.230 3.238 3.179 3.196 94,204 +0.00(+0.00%)
Oct 09, 2017 3.188 3.234 3.112 3.196 333,594 +0.03(+0.80%)
Oct 06, 2017 3.230 3.248 3.112 3.171 183,103 -0.05(-1.57%)
Oct 05, 2017 3.255 3.314 3.221 3.221 258,491 +0.02(+0.52%)
Oct 04, 2017 3.129 3.280 3.112 3.205 355,465 +0.05(+1.60%)
Oct 03, 2017 3.179 3.189 3.078 3.154 226,058 +0.01(+0.27%)
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.