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 (%)
Dec 30, 2016 3.255 3.255 3.255 0 +0.01(+0.24%)
Dec 29, 2016 3.263 3.325 3.170 3.247 841,419 -0.05(-1.41%)
Dec 28, 2016 3.301 3.348 3.255 3.294 522,075 -0.01(-0.23%)
Dec 27, 2016 3.270 3.379 3.270 3.301 585,329 +0.02(+0.71%)
Dec 23, 2016 3.278 3.278 3.278 0 -0.09(-2.53%)
Dec 22, 2016 3.387 3.410 3.325 3.363 494,104 -0.03(-0.91%)
Dec 21, 2016 3.356 3.410 3.204 3.394 1,088,184 +0.04(+1.15%)
Dec 20, 2016 3.472 3.526 3.356 3.356 1,049,367 -0.09(-2.48%)
Dec 19, 2016 3.410 3.441 3.332 3.441 604,216 +0.05(+1.60%)
Dec 16, 2016 3.363 3.472 3.309 3.387 883,295 +0.02(+0.69%)
Dec 15, 2016 3.193 3.418 3.115 3.363 745,516 +0.10(+3.09%)
Dec 14, 2016 3.332 3.394 3.224 3.263 1,543,496 -0.14(-4.10%)
Dec 13, 2016 3.410 3.526 3.193 3.402 1,415,625 +0.02(+0.46%)
Dec 12, 2016 3.875 3.931 3.348 3.387 2,866,537 -0.09(-2.46%)
Dec 09, 2016 3.046 3.542 3.046 3.472 4,526,107 +0.48(+16.06%)
Dec 08, 2016 2.798 3.022 2.774 2.991 2,007,262 +0.23(+8.43%)
Dec 07, 2016 2.790 2.891 2.751 2.759 916,852 -0.03(-1.11%)
Dec 06, 2016 2.751 2.813 2.697 2.790 583,567 +0.02(+0.56%)
Dec 05, 2016 2.728 2.821 2.712 2.774 812,345 +0.10(+3.77%)
Dec 02, 2016 2.798 2.875 2.658 2.674 869,935 -0.16(-5.74%)
Dec 01, 2016 2.875 2.915 2.790 2.836 1,603,147 +0.13(+4.87%)
Nov 30, 2016 2.805 2.821 2.674 2.705 1,851,898 +0.16(+6.40%)
Nov 29, 2016 2.565 2.689 2.519 2.542 648,146 -0.09(-3.53%)
Nov 28, 2016 2.736 2.736 2.604 2.635 602,572 -0.09(-3.13%)
Nov 25, 2016 2.782 2.804 2.689 2.720 380,901 -0.08(-2.77%)
Nov 23, 2016 2.798 2.798 2.798 0 +0.08(+2.85%)
Nov 22, 2016 2.666 2.790 2.588 2.720 877,958 +0.05(+1.74%)
Nov 21, 2016 2.689 2.705 2.573 2.674 778,905 +0.08(+2.99%)
Nov 18, 2016 2.588 2.658 2.526 2.596 372,719 +0.05(+1.82%)
Nov 17, 2016 2.643 2.697 2.550 2.550 582,826 -0.06(-2.37%)
Nov 16, 2016 2.650 2.659 2.573 2.612 505,062 -0.02(-0.88%)
Nov 15, 2016 2.689 2.689 2.557 2.635 853,817 +0.09(+3.34%)
Nov 14, 2016 2.519 2.635 2.480 2.550 958,933 +0.01(+0.30%)
Nov 11, 2016 2.526 2.557 2.410 2.542 434,694 -0.02(-0.61%)
Nov 10, 2016 2.557 2.697 2.519 2.557 551,614 -0.01(-0.30%)
Nov 09, 2016 2.325 2.612 2.325 2.565 959,259 +0.18(+7.47%)
Nov 08, 2016 2.418 2.441 2.379 2.387 589,746 -0.05(-1.91%)
Nov 07, 2016 2.449 2.511 2.426 2.433 533,735 +0.01(+0.32%)
Nov 04, 2016 2.379 2.519 2.325 2.426 531,126 +0.02(+0.97%)
Nov 03, 2016 2.418 2.495 2.356 2.402 582,212 +0.03(+1.31%)
Nov 02, 2016 2.364 2.439 2.326 2.371 897,238 -0.04(-1.56%)
Nov 01, 2016 2.454 2.514 2.349 2.409 1,023,022 -0.04(-1.53%)
Oct 31, 2016 2.507 2.522 2.439 2.446 542,776 -0.09(-3.55%)
Oct 28, 2016 2.582 2.627 2.462 2.537 540,706 -0.05(-1.74%)
Oct 27, 2016 2.642 2.664 2.552 2.582 551,853 -0.02(-0.58%)
Oct 26, 2016 2.589 2.641 2.514 2.597 510,985 -0.02(-0.86%)
Oct 25, 2016 2.597 2.657 2.552 2.619 414,107 +0.02(+0.87%)
Oct 24, 2016 2.664 2.672 2.514 2.597 949,790 -0.09(-3.35%)
Oct 21, 2016 2.784 2.784 2.687 2.687 765,686 -0.09(-3.24%)
Oct 20, 2016 2.739 2.812 2.649 2.777 926,953 +0.02(+0.82%)
Oct 19, 2016 2.679 2.799 2.679 2.754 657,253 +0.11(+4.26%)
Oct 18, 2016 2.807 2.807 2.627 2.642 571,745 -0.09(-3.30%)
Oct 17, 2016 2.792 2.807 2.709 2.732 368,463 -0.03(-1.09%)
Oct 14, 2016 2.807 2.889 2.702 2.762 585,199 -0.03(-1.08%)
Oct 13, 2016 2.769 2.867 2.724 2.792 662,665 -0.01(-0.27%)
Oct 12, 2016 2.739 2.814 2.664 2.799 681,724 +0.06(+2.19%)
Oct 11, 2016 2.627 2.919 2.597 2.739 3,412,596 +0.08(+2.82%)
Oct 10, 2016 2.559 2.679 2.544 2.664 743,007 +0.13(+5.03%)
Oct 07, 2016 2.544 2.589 2.521 2.537 654,458 -0.04(-1.46%)
Oct 06, 2016 2.582 2.627 2.514 2.574 916,192 +0.02(+0.59%)
Oct 05, 2016 2.552 2.574 2.499 2.559 1,046,244 +0.13(+5.25%)
Oct 04, 2016 2.627 2.657 2.409 2.431 1,139,190 -0.05(-2.11%)
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.