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 (%)
Aug 31, 2016 2.702 2.702 2.499 2.582 1,628,297 -0.14(-4.97%)
Aug 30, 2016 2.837 2.837 2.687 2.717 872,062 -0.06(-2.16%)
Aug 29, 2016 2.867 2.867 2.747 2.777 884,022 -0.11(-3.90%)
Aug 26, 2016 2.927 2.934 2.829 2.889 609,581 +0.07(+2.39%)
Aug 25, 2016 2.912 2.979 2.762 2.822 1,260,626 +0.05(+1.62%)
Aug 24, 2016 2.829 2.919 2.735 2.777 1,086,979 -0.06(-2.12%)
Aug 23, 2016 2.807 2.878 2.807 2.837 713,242 +0.02(+0.53%)
Aug 22, 2016 2.822 2.863 2.777 2.822 1,133,168 -0.03(-1.05%)
Aug 19, 2016 2.927 2.994 2.852 2.852 937,403 -0.09(-3.06%)
Aug 18, 2016 2.949 2.987 2.889 2.942 1,001,870 +0.03(+1.03%)
Aug 17, 2016 2.919 2.919 2.852 2.912 1,063,496 +0.02(+0.52%)
Aug 16, 2016 3.084 3.099 2.897 2.897 1,243,462 -0.17(-5.62%)
Aug 15, 2016 3.069 3.144 3.039 3.069 766,745 +0.05(+1.49%)
Aug 12, 2016 3.077 3.114 2.979 3.024 1,120,648 -0.05(-1.71%)
Aug 11, 2016 2.979 3.137 2.927 3.077 928,276 +0.17(+5.67%)
Aug 10, 2016 2.949 2.979 2.814 2.912 824,897 -0.01(-0.26%)
Aug 09, 2016 3.182 3.182 2.912 2.919 1,255,673 -0.18(-5.81%)
Aug 08, 2016 3.137 3.264 3.084 3.099 1,161,411 +0.03(+0.98%)
Aug 05, 2016 3.114 3.149 2.949 3.069 1,121,469 -0.01(-0.24%)
Aug 04, 2016 2.949 3.114 2.874 3.077 1,429,823 +0.16(+5.40%)
Aug 03, 2016 2.739 2.972 2.672 2.919 2,013,461 +0.32(+12.43%)
Aug 02, 2016 2.823 2.881 2.553 2.597 3,714,943 -0.23(-8.01%)
Aug 01, 2016 2.983 3.012 2.779 2.823 2,190,951 -0.22(-7.19%)
Jul 29, 2016 2.932 3.063 2.853 3.042 1,711,276 +0.13(+4.51%)
Jul 28, 2016 3.151 3.202 2.888 2.910 1,912,037 -0.23(-7.42%)
Jul 27, 2016 3.027 3.253 3.005 3.144 2,981,327 +0.15(+5.12%)
Jul 26, 2016 3.552 3.567 2.925 2.990 10,670,323 -1.28(-30.03%)
Jul 25, 2016 4.420 4.457 4.157 4.274 2,251,089 -0.19(-4.25%)
Jul 22, 2016 4.420 4.588 4.420 4.464 1,516,032 +0.05(+1.16%)
Jul 21, 2016 4.478 4.588 4.384 4.413 1,052,491 -0.08(-1.79%)
Jul 20, 2016 4.544 4.588 4.389 4.493 1,101,280 -0.07(-1.44%)
Jul 19, 2016 4.617 4.697 4.555 4.559 638,864 -0.06(-1.26%)
Jul 18, 2016 4.573 4.705 4.478 4.617 1,333,265 +0.02(+0.48%)
Jul 15, 2016 4.610 4.646 4.530 4.595 835,357 +0.03(+0.64%)
Jul 14, 2016 4.508 4.632 4.442 4.566 966,719 +0.12(+2.62%)
Jul 13, 2016 4.500 4.522 4.311 4.449 994,147 -0.07(-1.45%)
Jul 12, 2016 4.369 4.613 4.347 4.515 2,262,429 +0.23(+5.45%)
Jul 11, 2016 4.201 4.318 4.172 4.281 1,262,967 +0.11(+2.62%)
Jul 08, 2016 4.077 4.230 4.012 4.172 1,256,724 +0.16(+4.00%)
Jul 07, 2016 4.150 4.245 3.939 4.012 1,150,025 -0.09(-2.14%)
Jul 06, 2016 3.829 4.136 3.807 4.099 1,215,884 +0.15(+3.69%)
Jul 05, 2016 3.931 3.986 3.782 3.953 1,198,949 -0.13(-3.21%)
Jul 01, 2016 3.924 4.085 4.085 4.085 842,222 +0.17(+4.28%)
Jun 30, 2016 3.968 3.997 3.866 3.917 680,137 -0.09(-2.36%)
Jun 29, 2016 4.092 4.157 3.990 4.012 1,320,794 +0.07(+1.85%)
Jun 28, 2016 3.771 3.961 3.683 3.939 1,268,905 +0.46(+13.21%)
Jun 27, 2016 3.742 3.756 3.406 3.479 2,747,276 -0.33(-8.62%)
Jun 24, 2016 3.822 3.990 3.756 3.807 1,811,668 -0.31(-7.45%)
Jun 23, 2016 4.128 4.128 3.975 4.114 551,944 +0.15(+3.68%)
Jun 22, 2016 4.106 4.121 3.961 3.968 670,673 -0.06(-1.45%)
Jun 21, 2016 3.961 4.077 3.807 4.026 1,059,944 +0.07(+1.66%)
Jun 20, 2016 4.179 4.238 3.953 3.961 1,321,878 -0.11(-2.69%)
Jun 17, 2016 3.858 4.121 3.822 4.070 1,297,972 +0.34(+9.20%)
Jun 16, 2016 3.793 3.793 3.654 3.727 1,244,703 -0.10(-2.67%)
Jun 15, 2016 3.807 3.990 3.756 3.829 1,306,371 -0.09(-2.42%)
Jun 14, 2016 3.880 4.048 3.858 3.924 941,200 +0.00(+0.00%)
Jun 13, 2016 4.019 4.136 3.764 3.924 1,834,852 -0.17(-4.10%)
Jun 10, 2016 4.245 4.281 4.026 4.092 1,821,886 -0.28(-6.50%)
Jun 09, 2016 4.340 4.447 4.194 4.376 1,409,687 -0.05(-1.15%)
Jun 08, 2016 4.420 4.544 4.274 4.427 1,981,493 +0.11(+2.53%)
Jun 07, 2016 4.209 4.340 4.194 4.318 1,451,338 +0.18(+4.41%)
Jun 06, 2016 4.055 4.194 4.032 4.136 1,397,145 +0.15(+3.85%)
Jun 03, 2016 4.048 4.136 3.804 3.982 1,644,315 -0.02(-0.55%)
Jun 02, 2016 3.756 4.012 3.713 4.004 6,121,948 +0.17(+4.37%)
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.