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 28, 2018 3.538 3.576 3.472 3.472 254,468 -0.05(-1.34%)
Sep 27, 2018 3.453 3.538 3.435 3.519 123,013 +0.08(+2.19%)
Sep 26, 2018 3.519 3.519 3.434 3.444 184,815 -0.07(-1.88%)
Sep 25, 2018 3.585 3.585 3.444 3.510 281,615 -0.03(-0.80%)
Sep 24, 2018 3.538 3.585 3.510 3.538 185,662 +0.03(+0.81%)
Sep 21, 2018 3.529 3.538 3.434 3.510 267,398 +0.01(+0.27%)
Sep 20, 2018 3.463 3.510 3.434 3.501 202,062 +0.07(+1.92%)
Sep 19, 2018 3.368 3.464 3.368 3.434 257,908 +0.08(+2.25%)
Sep 18, 2018 3.302 3.368 3.265 3.359 340,853 +0.17(+5.33%)
Sep 17, 2018 3.123 3.208 3.123 3.189 115,471 +0.07(+2.11%)
Sep 14, 2018 3.114 3.142 3.114 3.123 68,041 +0.00(+0.00%)
Sep 13, 2018 3.151 3.151 3.095 3.123 137,159 -0.01(-0.30%)
Sep 12, 2018 3.066 3.161 3.066 3.133 105,137 +0.07(+2.15%)
Sep 11, 2018 3.066 3.085 2.991 3.066 178,613 +0.01(+0.31%)
Sep 10, 2018 3.066 3.123 3.048 3.057 139,651 -0.01(-0.31%)
Sep 07, 2018 3.085 3.085 3.048 3.066 141,065 -0.02(-0.61%)
Sep 06, 2018 3.095 3.114 3.038 3.085 246,387 -0.01(-0.31%)
Sep 05, 2018 3.133 3.170 3.085 3.095 237,454 -0.02(-0.61%)
Sep 04, 2018 3.208 3.208 3.095 3.114 306,749 -0.05(-1.49%)
Aug 31, 2018 3.161 3.161 3.161 0 +0.00(+0.00%)
Aug 30, 2018 3.161 3.189 3.123 3.161 114,291 -0.01(-0.30%)
Aug 29, 2018 3.161 3.199 3.142 3.170 131,519 +0.00(+0.00%)
Aug 28, 2018 3.161 3.208 3.128 3.170 252,514 +0.00(+0.00%)
Aug 27, 2018 3.151 3.206 3.151 3.170 165,333 +0.03(+0.90%)
Aug 24, 2018 3.236 3.236 3.114 3.142 192,997 -0.08(-2.63%)
Aug 23, 2018 3.199 3.255 3.174 3.227 65,649 +0.01(+0.29%)
Aug 22, 2018 3.199 3.258 3.189 3.217 126,147 +0.03(+0.89%)
Aug 21, 2018 3.359 3.387 3.133 3.189 174,703 -0.04(-1.17%)
Aug 20, 2018 3.170 3.368 3.170 3.227 227,833 +0.00(+0.00%)
Aug 17, 2018 3.151 3.246 3.095 3.227 144,880 +0.07(+2.09%)
Aug 16, 2018 3.151 3.198 3.142 3.161 84,793 +0.02(+0.60%)
Aug 15, 2018 3.217 3.274 3.067 3.142 290,651 -0.21(-6.20%)
Aug 14, 2018 3.304 3.368 3.304 3.350 236,781 +0.04(+1.11%)
Aug 13, 2018 3.258 3.340 3.258 3.313 207,689 +0.06(+1.98%)
Aug 10, 2018 3.258 3.276 3.230 3.249 184,485 +0.04(+1.14%)
Aug 09, 2018 3.285 3.285 3.194 3.212 174,099 -0.05(-1.41%)
Aug 08, 2018 3.239 3.293 3.230 3.258 129,628 +0.01(+0.28%)
Aug 07, 2018 3.294 3.331 3.230 3.249 132,200 -0.06(-1.67%)
Aug 06, 2018 3.331 3.331 3.274 3.304 114,237 -0.03(-0.83%)
Aug 03, 2018 3.230 3.340 3.230 3.331 245,944 +0.07(+2.25%)
Aug 02, 2018 3.212 3.294 3.175 3.258 130,890 +0.03(+0.85%)
Aug 01, 2018 3.203 3.239 3.111 3.230 215,398 +0.04(+1.15%)
Jul 31, 2018 3.203 3.224 3.130 3.194 134,713 +0.01(+0.29%)
Jul 30, 2018 3.047 3.249 2.973 3.184 713,345 -0.10(-3.07%)
Jul 27, 2018 3.230 3.322 3.212 3.285 225,567 +0.03(+0.85%)
Jul 26, 2018 3.258 3.328 3.249 3.258 105,605 +0.01(+0.28%)
Jul 25, 2018 3.267 3.281 3.194 3.249 202,216 -0.03(-0.84%)
Jul 24, 2018 3.258 3.377 3.258 3.276 87,893 -0.01(-0.28%)
Jul 23, 2018 3.395 3.423 3.262 3.285 154,936 -0.13(-3.76%)
Jul 20, 2018 3.460 3.514 3.414 3.414 138,979 -0.08(-2.36%)
Jul 19, 2018 3.441 3.515 3.423 3.496 175,650 +0.08(+2.42%)
Jul 18, 2018 3.267 3.469 3.213 3.414 276,096 +0.15(+4.49%)
Jul 17, 2018 3.395 3.401 3.249 3.267 296,162 -0.17(-4.81%)
Jul 16, 2018 3.506 3.524 3.377 3.432 334,639 -0.10(-2.86%)
Jul 13, 2018 3.469 3.549 3.450 3.533 142,567 +0.06(+1.85%)
Jul 12, 2018 3.478 3.478 3.409 3.469 173,967 +0.01(+0.27%)
Jul 11, 2018 3.561 3.561 3.359 3.460 408,440 -0.10(-2.84%)
Jul 10, 2018 3.515 3.597 3.469 3.561 480,135 +0.06(+1.57%)
Jul 09, 2018 3.579 3.616 3.469 3.506 508,858 -0.06(-1.80%)
Jul 06, 2018 3.561 3.607 3.533 3.570 316,359 +0.02(+0.52%)
Jul 05, 2018 3.368 3.579 3.368 3.551 686,374 +0.19(+5.74%)
Jul 03, 2018 3.359 3.359 3.359 0 +0.10(+3.10%)
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.