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 (%)
Jan 29, 2016 1.980 2.091 1.980 2.063 1,674,645 +0.11(+5.90%)
Jan 28, 2016 2.006 2.070 1.897 1.948 2,802,766 -0.01(-0.33%)
Jan 27, 2016 1.821 1.980 1.782 1.955 1,823,661 +0.15(+8.13%)
Jan 26, 2016 1.699 1.814 1.603 1.808 2,159,904 +0.28(+18.41%)
Jan 25, 2016 1.648 1.750 1.514 1.527 1,325,524 -0.19(-11.15%)
Jan 22, 2016 1.616 1.789 1.597 1.718 2,273,535 +0.19(+12.55%)
Jan 21, 2016 1.373 1.623 1.373 1.527 1,123,875 +0.11(+8.14%)
Jan 20, 2016 1.463 1.463 1.239 1.412 2,405,971 -0.12(-7.92%)
Jan 19, 2016 1.712 1.718 1.469 1.533 1,535,602 -0.13(-8.05%)
Jan 15, 2016 1.648 1.667 1.667 1.667 1,297,313 -0.17(-9.06%)
Jan 14, 2016 1.718 1.859 1.555 1.833 1,856,632 +0.11(+6.69%)
Jan 13, 2016 1.916 1.987 1.635 1.718 2,182,955 -0.18(-9.43%)
Jan 12, 2016 2.019 2.044 1.795 1.897 1,655,751 -0.09(-4.50%)
Jan 11, 2016 2.031 2.044 1.916 1.987 1,124,837 -0.06(-3.12%)
Jan 08, 2016 1.980 2.057 1.904 2.050 1,394,994 +0.13(+7.00%)
Jan 07, 2016 1.980 2.038 1.878 1.916 3,048,742 -0.14(-6.83%)
Jan 06, 2016 2.102 2.153 1.993 2.057 1,483,166 -0.11(-5.01%)
Jan 05, 2016 2.236 2.293 2.165 2.165 1,681,990 -0.12(-5.31%)
Jan 04, 2016 2.351 2.351 2.185 2.287 1,498,569 -0.04(-1.92%)
Dec 31, 2015 2.236 2.332 2.332 2.332 2,325,050 +0.08(+3.40%)
Dec 30, 2015 2.300 2.303 2.185 2.255 1,585,704 -0.10(-4.34%)
Dec 29, 2015 2.427 2.574 2.344 2.357 2,069,277 -0.05(-2.12%)
Dec 28, 2015 2.440 2.477 2.306 2.408 1,447,152 -0.09(-3.58%)
Dec 24, 2015 2.562 2.498 2.498 2.498 1,137,477 -0.01(-0.51%)
Dec 23, 2015 2.332 2.581 2.287 2.510 3,042,007 +0.27(+11.97%)
Dec 22, 2015 2.300 2.376 2.146 2.242 2,920,137 -0.10(-4.10%)
Dec 21, 2015 2.108 2.459 2.012 2.338 3,017,999 +0.26(+12.62%)
Dec 18, 2015 2.249 2.523 1.865 2.076 13,624,428 +0.08(+4.17%)
Dec 17, 2015 2.153 2.204 1.936 1.993 2,381,385 -0.16(-7.42%)
Dec 16, 2015 2.268 2.472 2.146 2.153 2,829,169 -0.17(-7.16%)
Dec 15, 2015 2.421 2.485 2.204 2.319 2,992,167 -0.06(-2.42%)
Dec 14, 2015 2.753 2.837 2.357 2.376 2,632,394 -0.38(-13.69%)
Dec 11, 2015 3.277 3.315 2.721 2.753 3,685,248 -0.57(-17.12%)
Dec 10, 2015 3.392 3.654 3.232 3.322 1,715,789 -0.07(-2.07%)
Dec 09, 2015 3.290 3.686 3.290 3.392 1,646,770 +0.09(+2.71%)
Dec 08, 2015 3.705 3.711 3.264 3.303 1,741,406 -0.50(-13.26%)
Dec 07, 2015 4.031 4.050 3.136 3.807 2,777,649 -0.34(-8.17%)
Dec 04, 2015 4.567 4.599 4.088 4.146 1,708,418 -0.48(-10.36%)
Dec 03, 2015 4.970 5.017 4.599 4.625 1,146,986 -0.23(-4.74%)
Dec 02, 2015 5.110 5.206 4.823 4.855 1,557,786 -0.32(-6.17%)
Dec 01, 2015 5.442 5.506 5.104 5.174 1,195,819 -0.31(-5.59%)
Nov 30, 2015 5.462 5.608 5.270 5.481 1,177,181 -0.07(-1.27%)
Nov 27, 2015 5.704 5.762 5.462 5.551 398,018 -0.19(-3.34%)
Nov 25, 2015 5.973 5.743 5.743 5.743 1,084,877 -0.30(-4.97%)
Nov 24, 2015 6.196 6.444 5.973 6.043 872,571 -0.19(-2.97%)
Nov 23, 2015 6.452 6.605 6.177 6.228 920,397 -0.29(-4.51%)
Nov 20, 2015 6.726 6.752 6.503 6.522 327,919 -0.23(-3.41%)
Nov 19, 2015 6.701 6.758 6.586 6.752 271,040 +0.01(+0.09%)
Nov 18, 2015 6.707 6.771 6.535 6.746 385,335 +0.16(+2.42%)
Nov 17, 2015 7.110 7.110 6.567 6.586 380,759 -0.52(-7.37%)
Nov 16, 2015 6.899 7.186 6.765 7.110 616,640 +0.21(+3.06%)
Nov 13, 2015 6.298 6.912 6.126 6.899 681,948 +0.58(+9.20%)
Nov 12, 2015 6.420 6.522 6.298 6.318 542,883 -0.17(-2.56%)
Nov 11, 2015 6.433 6.605 6.311 6.484 530,545 +0.06(+0.89%)
Nov 10, 2015 6.528 6.746 6.394 6.426 485,727 -0.12(-1.85%)
Nov 09, 2015 6.720 6.886 6.548 6.548 330,939 -0.15(-2.19%)
Nov 06, 2015 6.777 7.027 6.682 6.694 603,930 -0.14(-2.06%)
Nov 05, 2015 7.231 7.231 6.777 6.835 441,665 -0.30(-4.21%)
Nov 04, 2015 7.423 7.550 7.071 7.135 562,733 -0.21(-2.81%)
Nov 03, 2015 7.019 7.426 7.012 7.341 2,074,972 +0.32(+4.60%)
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.