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 (%)
Mar 31, 2016 2.409 2.513 2.402 2.423 653,968 -0.02(-0.85%)
Mar 30, 2016 2.548 2.576 2.402 2.444 832,954 -0.07(-2.77%)
Mar 29, 2016 2.346 2.527 2.339 2.513 834,582 +0.01(+0.28%)
Mar 28, 2016 2.576 2.632 2.444 2.506 823,311 -0.06(-2.17%)
Mar 24, 2016 2.409 2.562 2.562 2.562 1,214,260 +0.03(+1.10%)
Mar 23, 2016 2.646 2.674 2.437 2.534 1,907,526 -0.16(-5.94%)
Mar 22, 2016 2.660 2.722 2.618 2.694 1,472,094 -0.02(-0.77%)
Mar 21, 2016 2.743 2.848 2.611 2.715 1,613,344 +0.06(+2.09%)
Mar 18, 2016 2.771 2.924 2.646 2.660 5,672,902 -0.03(-1.04%)
Mar 17, 2016 2.423 2.736 2.374 2.687 2,508,830 +0.33(+13.86%)
Mar 16, 2016 2.416 2.451 2.318 2.360 1,113,626 +0.04(+1.80%)
Mar 15, 2016 2.374 2.374 2.249 2.318 1,552,524 -0.09(-3.76%)
Mar 14, 2016 2.458 2.541 2.353 2.409 1,983,866 -0.11(-4.42%)
Mar 11, 2016 2.430 2.618 2.402 2.520 2,743,553 +0.22(+9.70%)
Mar 10, 2016 2.458 2.465 2.214 2.298 2,443,639 -0.13(-5.44%)
Mar 09, 2016 2.576 2.590 2.305 2.430 2,161,545 +0.02(+0.87%)
Mar 08, 2016 2.882 2.897 2.341 2.409 3,912,495 -0.47(-16.22%)
Mar 07, 2016 2.506 3.300 2.506 2.875 5,344,416 +0.41(+16.67%)
Mar 04, 2016 2.416 2.465 2.193 2.465 8,756,756 +0.25(+11.32%)
Mar 03, 2016 2.165 2.346 2.061 2.214 3,119,044 +0.06(+2.58%)
Mar 02, 2016 1.942 2.207 1.910 2.158 2,219,347 +0.20(+10.32%)
Mar 01, 2016 1.845 2.019 1.763 1.956 2,029,348 +0.15(+8.08%)
Feb 29, 2016 1.664 1.859 1.636 1.810 1,615,015 +0.21(+13.04%)
Feb 26, 2016 1.622 1.741 1.567 1.601 1,640,177 +0.04(+2.68%)
Feb 25, 2016 1.539 1.587 1.407 1.560 1,527,559 +0.09(+6.16%)
Feb 24, 2016 1.358 1.490 1.292 1.469 1,313,949 +0.08(+6.03%)
Feb 23, 2016 1.462 1.483 1.365 1.385 694,390 -0.09(-6.13%)
Feb 22, 2016 1.427 1.511 1.413 1.476 1,465,628 +0.12(+8.72%)
Feb 19, 2016 1.330 1.378 1.276 1.358 703,449 +0.03(+2.09%)
Feb 18, 2016 1.511 1.511 1.309 1.330 1,648,093 -0.12(-8.17%)
Feb 17, 2016 1.351 1.469 1.323 1.448 2,555,367 +0.16(+12.43%)
Feb 16, 2016 1.295 1.365 1.253 1.288 2,107,951 +0.03(+2.21%)
Feb 12, 2016 1.358 1.260 1.260 1.260 1,771,263 +0.08(+6.47%)
Feb 11, 2016 1.316 1.316 1.184 1.184 1,942,302 -0.16(-11.92%)
Feb 10, 2016 1.365 1.441 1.330 1.344 1,463,788 -0.02(-1.53%)
Feb 09, 2016 1.476 1.525 1.358 1.365 1,630,982 -0.15(-10.09%)
Feb 08, 2016 1.748 1.764 1.392 1.518 2,139,554 -0.29(-16.15%)
Feb 05, 2016 1.880 1.970 1.810 1.810 909,902 -0.07(-3.70%)
Feb 04, 2016 2.061 2.117 1.880 1.880 1,368,351 -0.13(-6.57%)
Feb 03, 2016 2.019 2.033 1.838 2.012 1,115,338 +0.08(+3.96%)
Feb 02, 2016 1.948 1.974 1.821 1.936 2,599,659 -0.08(-3.81%)
Feb 01, 2016 1.993 2.057 1.936 2.012 2,510,805 -0.05(-2.48%)
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%)
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.