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 31, 2018 1.594 1.681 1.565 1.681 549,298 +0.10(+6.14%)
Dec 28, 2018 1.565 1.652 1.555 1.584 328,056 +0.00(+0.00%)
Dec 27, 2018 1.574 1.642 1.555 1.584 366,698 -0.01(-0.61%)
Dec 26, 2018 1.740 1.740 1.555 1.594 647,221 -0.10(-5.75%)
Dec 24, 2018 1.701 1.740 1.691 1.691 189,650 -0.05(-2.79%)
Dec 21, 2018 1.642 1.749 1.623 1.740 728,864 +0.08(+4.68%)
Dec 20, 2018 1.846 1.870 1.623 1.662 715,934 -0.19(-10.47%)
Dec 19, 2018 1.885 1.914 1.808 1.856 435,065 +0.04(+2.14%)
Dec 18, 2018 1.944 1.953 1.808 1.817 597,093 -0.14(-6.97%)
Dec 17, 2018 2.099 2.107 1.934 1.953 653,437 -0.16(-7.37%)
Dec 14, 2018 2.138 2.177 2.080 2.109 453,701 -0.07(-3.13%)
Dec 13, 2018 2.274 2.303 2.157 2.177 216,909 -0.13(-5.49%)
Dec 12, 2018 2.284 2.342 2.216 2.303 312,417 +0.10(+4.41%)
Dec 11, 2018 2.303 2.352 2.187 2.206 250,642 -0.09(-3.81%)
Dec 10, 2018 2.361 2.408 2.118 2.293 668,172 -0.02(-0.84%)
Dec 07, 2018 2.429 2.468 2.284 2.313 368,805 -0.09(-3.64%)
Dec 06, 2018 2.546 2.585 2.352 2.400 811,552 -0.16(-6.08%)
Dec 04, 2018 2.682 2.702 2.546 2.556 232,767 -0.13(-4.71%)
Dec 03, 2018 2.663 2.711 2.624 2.682 185,740 +0.10(+3.76%)
Nov 30, 2018 2.672 2.672 2.556 2.585 171,848 -0.13(-4.66%)
Nov 29, 2018 2.566 2.721 2.546 2.711 157,983 +0.17(+6.49%)
Nov 28, 2018 2.546 2.624 2.488 2.546 412,627 +0.00(+0.00%)
Nov 27, 2018 2.663 2.687 2.527 2.546 312,790 -0.10(-3.68%)
Nov 26, 2018 2.711 2.760 2.604 2.643 320,032 -0.06(-2.16%)
Nov 23, 2018 2.702 2.711 2.643 2.702 115,148 -0.02(-0.71%)
Nov 21, 2018 2.721 2.721 2.721 0 +0.01(+0.36%)
Nov 20, 2018 2.915 2.933 2.692 2.711 531,638 -0.22(-7.62%)
Nov 19, 2018 2.964 2.964 2.886 2.935 360,355 -0.06(-1.95%)
Nov 16, 2018 3.081 3.081 2.974 2.993 127,908 -0.04(-1.28%)
Nov 15, 2018 3.051 3.129 2.993 3.032 203,130 +0.03(+0.97%)
Nov 14, 2018 2.954 3.032 2.945 3.003 172,526 +0.14(+4.75%)
Nov 13, 2018 2.964 2.988 2.799 2.867 361,888 -0.13(-4.22%)
Nov 12, 2018 3.168 3.168 2.993 2.993 258,484 -0.17(-5.52%)
Nov 09, 2018 3.217 3.226 3.081 3.168 180,492 -0.09(-2.69%)
Nov 08, 2018 3.265 3.377 3.255 3.255 121,973 -0.03(-0.89%)
Nov 07, 2018 3.304 3.333 3.226 3.285 194,789 +0.00(+0.00%)
Nov 06, 2018 3.304 3.304 3.236 3.285 108,124 +0.04(+1.20%)
Nov 05, 2018 3.255 3.274 3.227 3.246 170,251 +0.05(+1.47%)
Nov 02, 2018 3.189 3.255 3.161 3.199 224,898 +0.01(+0.30%)
Nov 01, 2018 3.170 3.230 3.161 3.189 91,449 +0.02(+0.60%)
Oct 31, 2018 3.161 3.227 3.161 3.170 96,309 +0.01(+0.30%)
Oct 30, 2018 3.142 3.161 3.114 3.161 117,072 +0.03(+0.90%)
Oct 29, 2018 3.246 3.246 3.114 3.133 115,914 -0.09(-2.92%)
Oct 26, 2018 3.123 3.227 3.066 3.227 182,187 +0.08(+2.70%)
Oct 25, 2018 3.142 3.204 3.095 3.142 183,746 +0.04(+1.22%)
Oct 24, 2018 3.227 3.246 3.095 3.104 194,206 -0.11(-3.52%)
Oct 23, 2018 3.255 3.255 3.170 3.217 217,288 -0.08(-2.57%)
Oct 22, 2018 3.331 3.340 3.274 3.302 156,092 -0.04(-1.13%)
Oct 19, 2018 3.359 3.434 3.302 3.340 103,122 -0.01(-0.28%)
Oct 18, 2018 3.406 3.416 3.302 3.350 106,898 -0.07(-1.93%)
Oct 17, 2018 3.510 3.510 3.406 3.416 50,890 -0.10(-2.95%)
Oct 16, 2018 3.482 3.529 3.472 3.519 197,027 +0.03(+0.81%)
Oct 15, 2018 3.529 3.557 3.444 3.491 435,001 +0.01(+0.27%)
Oct 12, 2018 3.510 3.538 3.444 3.482 197,448 +0.02(+0.54%)
Oct 11, 2018 3.359 3.510 3.312 3.463 347,324 +0.09(+2.80%)
Oct 10, 2018 3.472 3.491 3.368 3.368 203,935 -0.09(-2.72%)
Oct 09, 2018 3.359 3.463 3.331 3.463 245,664 +0.10(+3.09%)
Oct 08, 2018 3.406 3.451 3.359 3.359 147,024 -0.09(-2.73%)
Oct 05, 2018 3.416 3.463 3.368 3.453 168,303 +0.04(+1.10%)
Oct 04, 2018 3.501 3.529 3.406 3.416 110,708 -0.12(-3.47%)
Oct 03, 2018 3.491 3.548 3.463 3.538 210,049 +0.05(+1.35%)
Oct 02, 2018 3.538 3.548 3.463 3.491 62,790 -0.04(-1.07%)
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.