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 29, 2017 3.154 3.213 3.095 3.120 321,705 -0.05(-1.59%)
Sep 28, 2017 3.255 3.280 3.070 3.171 502,374 -0.08(-2.58%)
Sep 27, 2017 3.263 3.322 3.179 3.255 508,739 -0.01(-0.26%)
Sep 26, 2017 3.230 3.297 3.213 3.263 429,682 +0.07(+2.11%)
Sep 25, 2017 3.146 3.238 3.120 3.196 448,162 +0.07(+2.15%)
Sep 22, 2017 3.070 3.146 3.070 3.129 282,863 +0.08(+2.76%)
Sep 21, 2017 3.028 3.120 2.994 3.045 206,007 -0.01(-0.28%)
Sep 20, 2017 3.086 2.952 3.053 567,466 +0.10(+3.42%)
Sep 19, 2017 2.885 2.977 2.809 2.952 529,067 +0.05(+1.74%)
Sep 18, 2017 2.784 2.910 2.782 2.902 338,796 +0.09(+3.29%)
Sep 15, 2017 2.809 2.826 2.776 2.809 368,743 -0.01(-0.30%)
Sep 14, 2017 2.860 2.927 2.809 2.818 471,643 -0.04(-1.47%)
Sep 13, 2017 2.927 2.935 2.826 2.860 533,359 +0.03(+0.89%)
Sep 12, 2017 2.885 2.919 2.792 2.834 516,445 +0.02(+0.60%)
Sep 11, 2017 2.750 2.868 2.666 2.818 347,399 +0.08(+2.76%)
Sep 08, 2017 2.801 2.818 2.725 2.742 323,360 -0.06(-2.10%)
Sep 07, 2017 2.834 2.834 2.759 2.801 267,280 +0.03(+1.22%)
Sep 06, 2017 2.776 2.843 2.759 2.767 426,065 +0.03(+0.92%)
Sep 05, 2017 2.818 2.893 2.725 2.742 518,791 -0.08(-2.69%)
Sep 01, 2017 2.725 2.843 2.725 2.818 534,583 +0.04(+1.52%)
Aug 31, 2017 2.776 2.868 2.776 2.776 325,418 -0.02(-0.60%)
Aug 30, 2017 2.860 2.860 2.742 2.792 398,792 -0.06(-2.06%)
Aug 29, 2017 2.877 3.011 2.700 2.851 568,876 -0.04(-1.45%)
Aug 28, 2017 2.994 3.070 2.893 2.893 544,713 -0.11(-3.64%)
Aug 25, 2017 2.977 3.062 2.910 3.003 639,463 +0.19(+6.89%)
Aug 24, 2017 2.738 2.952 2.722 2.809 1,819,959 +0.08(+2.91%)
Aug 23, 2017 2.595 2.785 2.539 2.730 1,185,039 +0.15(+5.85%)
Aug 22, 2017 2.508 2.666 2.508 2.579 1,085,443 +0.10(+3.83%)
Aug 21, 2017 2.476 2.514 2.452 2.484 494,796 +0.01(+0.32%)
Aug 18, 2017 2.516 2.535 2.452 2.476 690,542 -0.02(-0.95%)
Aug 17, 2017 2.500 2.658 2.414 2.500 7,227,805 +0.38(+17.98%)
Aug 16, 2017 2.135 2.166 2.111 2.119 257,935 -0.03(-1.48%)
Aug 15, 2017 2.166 2.190 2.087 2.151 282,007 -0.02(-0.73%)
Aug 14, 2017 2.143 2.230 2.143 2.166 163,839 +0.03(+1.49%)
Aug 11, 2017 2.087 2.190 2.079 2.135 306,039 +0.01(+0.37%)
Aug 10, 2017 2.206 2.222 2.103 2.127 376,905 -0.06(-2.55%)
Aug 09, 2017 2.206 2.246 2.127 2.182 389,873 -0.05(-2.14%)
Aug 08, 2017 2.198 2.254 2.174 2.230 300,195 +0.01(+0.36%)
Aug 07, 2017 2.246 2.254 2.182 2.222 286,904 -0.04(-1.75%)
Aug 04, 2017 2.254 2.262 2.198 2.262 241,102 +0.05(+2.15%)
Aug 03, 2017 2.270 2.293 2.189 2.214 259,260 -0.06(-2.45%)
Aug 02, 2017 2.174 2.275 2.071 2.270 442,272 +0.11(+5.15%)
Aug 01, 2017 2.301 2.301 2.103 2.159 1,178,534 -0.15(-6.53%)
Jul 31, 2017 2.405 2.412 2.222 2.309 1,001,374 -0.10(-4.28%)
Jul 28, 2017 2.468 2.516 2.412 2.412 419,838 -0.08(-3.18%)
Jul 27, 2017 2.516 2.539 2.468 2.492 483,603 -0.02(-0.95%)
Jul 26, 2017 2.627 2.651 2.501 2.516 578,088 -0.13(-4.80%)
Jul 25, 2017 2.738 2.738 2.635 2.643 270,794 -0.10(-3.48%)
Jul 24, 2017 2.674 2.762 2.587 2.738 513,119 -0.02(-0.58%)
Jul 21, 2017 2.746 2.754 2.674 2.754 249,296 +0.02(+0.58%)
Jul 20, 2017 2.730 2.762 2.663 2.738 231,305 +0.04(+1.47%)
Jul 19, 2017 2.619 2.733 2.610 2.698 197,963 +0.05(+1.80%)
Jul 18, 2017 2.698 2.698 2.587 2.651 124,790 -0.01(-0.30%)
Jul 17, 2017 2.595 2.698 2.587 2.658 701,902 +0.13(+5.02%)
Jul 14, 2017 2.539 2.579 2.468 2.531 270,185 -0.03(-1.24%)
Jul 13, 2017 2.579 2.603 2.555 2.563 137,219 +0.00(+0.00%)
Jul 12, 2017 2.603 2.603 2.547 2.563 138,897 -0.01(-0.31%)
Jul 11, 2017 2.547 2.619 2.516 2.571 102,168 +0.02(+0.93%)
Jul 10, 2017 2.539 2.595 2.510 2.547 80,861 -0.02(-0.62%)
Jul 07, 2017 2.651 2.658 2.531 2.563 199,146 -0.11(-4.15%)
Jul 06, 2017 2.730 2.770 2.635 2.674 286,808 -0.07(-2.60%)
Jul 05, 2017 2.738 2.762 2.603 2.746 371,653 +0.02(+0.58%)
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.