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 (%)
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%)
Sep 01, 2015 7.146 7.345 6.666 7.067 1,006,179 -0.18(-2.44%)
Aug 31, 2015 6.379 7.481 6.166 7.244 936,529 +0.77(+11.84%)
Aug 28, 2015 5.692 6.751 5.518 6.477 901,618 +0.80(+14.04%)
Aug 27, 2015 5.430 5.905 5.205 5.679 1,622,126 +0.72(+14.48%)
Aug 26, 2015 5.862 5.862 4.835 4.961 2,301,994 -0.72(-12.65%)
Aug 25, 2015 5.935 6.008 5.588 5.679 634,521 +0.02(+0.32%)
Aug 24, 2015 6.081 6.081 5.485 5.661 760,086 -0.70(-11.00%)
Aug 21, 2015 6.519 6.684 6.258 6.361 415,067 -0.28(-4.22%)
Aug 20, 2015 6.757 6.946 6.544 6.641 627,571 -0.12(-1.71%)
Aug 19, 2015 6.793 6.946 6.513 6.757 673,444 -0.10(-1.51%)
Aug 18, 2015 7.226 7.305 6.842 6.860 429,707 -0.23(-3.26%)
Aug 17, 2015 6.885 7.174 6.720 7.092 340,172 +0.20(+2.92%)
Aug 14, 2015 7.250 7.262 6.818 6.891 332,275 -0.27(-3.74%)
Aug 13, 2015 7.457 7.588 7.049 7.159 409,332 -0.26(-3.53%)
Aug 12, 2015 7.457 7.822 7.366 7.420 326,156 -0.02(-0.33%)
Aug 11, 2015 7.445 7.542 7.359 7.445 390,013 -0.14(-1.85%)
Aug 10, 2015 6.836 7.609 6.702 7.585 955,925 +0.80(+11.75%)
Aug 07, 2015 6.757 7.152 6.757 6.787 340,072 -0.07(-0.98%)
Aug 06, 2015 6.872 6.879 6.367 6.854 1,262,830 -0.06(-0.88%)
Aug 05, 2015 7.134 7.384 6.848 6.915 903,468 -0.20(-2.76%)
Aug 04, 2015 6.960 7.198 6.879 7.111 1,112,751 +0.21(+3.03%)
Aug 03, 2015 7.466 7.511 6.891 6.902 988,668 -0.56(-7.54%)
Jul 31, 2015 7.547 7.605 7.355 7.466 377,443 -0.11(-1.46%)
Jul 30, 2015 7.535 7.686 7.460 7.576 509,865 +0.07(+0.93%)
Jul 29, 2015 7.216 7.756 7.204 7.506 554,575 +0.25(+3.44%)
Jul 28, 2015 7.024 7.297 6.960 7.257 411,780 +0.26(+3.65%)
Jul 27, 2015 6.966 7.071 6.821 7.001 266,933 +0.03(+0.42%)
Jul 24, 2015 7.007 7.036 6.821 6.972 644,039 -0.05(-0.74%)
Jul 23, 2015 7.140 7.164 6.850 7.024 570,938 -0.06(-0.82%)
Jul 22, 2015 7.123 7.126 6.912 7.082 682,622 -0.10(-1.37%)
Jul 21, 2015 6.955 7.195 6.885 7.181 448,297 +0.23(+3.34%)
Jul 20, 2015 7.048 7.070 6.798 6.949 797,602 -0.13(-1.89%)
Jul 17, 2015 7.106 7.111 6.844 7.082 426,818 +0.01(+0.08%)
Jul 16, 2015 7.123 7.175 6.972 7.077 277,654 -0.03(-0.49%)
Jul 15, 2015 7.135 7.175 7.030 7.111 376,596 -0.05(-0.73%)
Jul 14, 2015 7.239 7.391 7.135 7.164 268,297 -0.12(-1.67%)
Jul 13, 2015 7.175 7.384 7.024 7.286 325,647 +0.17(+2.45%)
Jul 10, 2015 7.158 7.169 7.036 7.111 245,929 +0.07(+0.99%)
Jul 09, 2015 7.019 7.175 6.995 7.042 399,296 +0.11(+1.59%)
Jul 08, 2015 6.931 7.013 6.746 6.931 363,079 -0.03(-0.50%)
Jul 07, 2015 6.728 7.007 6.479 6.966 820,497 +0.29(+4.35%)
Jul 06, 2015 6.676 6.943 6.508 6.676 581,656 -0.09(-1.37%)
Jul 02, 2015 7.077 6.769 6.769 6.769 720,729 -0.21(-3.00%)
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.