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 29, 2019 0.8533 0.8814 0.8337 0.8399 363,179 -0.02(-2.68%)
Mar 28, 2019 0.8533 0.8827 0.8533 0.8631 82,969 -0.01(-1.68%)
Mar 27, 2019 0.8729 0.8849 0.8634 0.8778 71,442 +0.00(+0.36%)
Mar 26, 2019 0.8739 0.9248 0.8739 0.8747 72,340 -0.01(-1.46%)
Mar 25, 2019 0.8848 0.8974 0.8730 0.8876 266,103 -0.02(-2.69%)
Mar 22, 2019 0.9121 0.9412 0.8969 0.9121 167,927 -0.01(-1.06%)
Mar 21, 2019 0.9023 0.9384 0.8730 0.9219 271,631 +0.04(+5.02%)
Mar 20, 2019 0.8533 0.8906 0.8533 0.8779 114,690 -0.00(-0.30%)
Mar 19, 2019 0.8533 0.8825 0.8435 0.8805 336,505 +0.05(+5.62%)
Mar 18, 2019 0.7846 0.8432 0.7455 0.8337 407,008 +0.00(+0.59%)
Mar 15, 2019 0.8141 0.8339 0.8141 0.8288 498,988 +0.01(+1.56%)
Mar 14, 2019 0.8042 0.8160 0.7948 0.8160 387,395 +0.01(+1.46%)
Mar 13, 2019 0.8191 0.8317 0.8042 0.8042 337,398 -0.01(-1.20%)
Mar 12, 2019 0.8925 0.9023 0.7944 0.8141 1,048,211 -0.08(-8.52%)
Mar 11, 2019 0.9808 1.000 0.8770 0.8899 757,303 -0.09(-9.27%)
Mar 08, 2019 0.9906 1.000 0.9808 0.9808 221,965 -0.01(-0.99%)
Mar 07, 2019 0.9906 1.000 0.9906 0.9906 101,486 -0.01(-0.98%)
Mar 06, 2019 1.010 1.010 0.9906 1.000 224,549 -0.01(-0.97%)
Mar 05, 2019 1.010 1.020 0.9906 1.010 284,164 +0.01(+0.98%)
Mar 04, 2019 1.010 1.030 0.9906 1.000 199,789 -0.01(-0.97%)
Mar 01, 2019 1.020 1.040 1.000 1.010 240,929 -0.01(-0.96%)
Feb 28, 2019 1.010 1.030 1.000 1.020 199,143 +0.00(+0.00%)
Feb 27, 2019 1.010 1.030 1.000 1.020 138,179 +0.01(+0.97%)
Feb 26, 2019 1.020 1.040 1.010 1.010 240,456 -0.02(-1.90%)
Feb 25, 2019 1.010 1.030 1.000 1.030 233,357 +0.04(+3.96%)
Feb 22, 2019 0.9906 1.010 0.9906 0.9906 293,540 -0.01(-0.98%)
Feb 21, 2019 1.010 1.049 1.000 1.000 284,765 -0.01(-0.97%)
Feb 20, 2019 1.040 1.040 1.000 1.010 204,961 -0.03(-2.83%)
Feb 19, 2019 1.020 1.049 1.000 1.040 289,478 +0.04(+3.92%)
Feb 15, 2019 1.040 1.079 0.9808 1.000 569,136 -0.04(-3.77%)
Feb 14, 2019 1.059 1.079 1.040 1.040 300,737 -0.02(-1.85%)
Feb 13, 2019 1.049 1.079 1.046 1.059 312,963 +0.02(+1.89%)
Feb 12, 2019 1.040 1.059 1.020 1.040 209,696 +0.00(+0.00%)
Feb 11, 2019 0.9906 1.049 0.9808 1.040 406,374 +0.05(+4.95%)
Feb 08, 2019 1.000 1.010 0.9906 0.9906 391,523 -0.02(-1.94%)
Feb 07, 2019 1.049 1.049 1.000 1.010 295,992 -0.02(-1.90%)
Feb 06, 2019 1.040 1.069 1.020 1.030 356,914 -0.03(-2.78%)
Feb 05, 2019 1.079 1.088 1.040 1.059 422,286 -0.02(-1.80%)
Feb 04, 2019 1.079 1.079 1.050 1.079 248,518 +0.00(+0.00%)
Feb 01, 2019 1.069 1.088 1.001 1.079 696,038 +0.02(+1.83%)
Jan 31, 2019 1.020 1.088 1.020 1.059 624,043 +0.04(+3.81%)
Jan 30, 2019 0.9912 1.040 0.9912 1.020 549,739 +0.03(+2.94%)
Jan 29, 2019 1.050 1.108 0.9912 0.9912 980,578 -0.06(-5.56%)
Jan 28, 2019 1.079 1.098 1.020 1.050 743,621 -0.04(-3.57%)
Jan 25, 2019 1.001 1.098 1.001 1.088 1,376,230 +0.09(+8.74%)
Jan 24, 2019 1.118 1.127 0.9718 1.001 2,144,270 -0.13(-11.21%)
Jan 23, 2019 1.341 1.361 1.098 1.127 2,308,100 -0.23(-17.14%)
Jan 22, 2019 1.603 1.642 1.341 1.361 2,247,980 -0.36(-20.90%)
Jan 18, 2019 1.652 1.720 1.618 1.720 338,140 +0.07(+4.12%)
Jan 17, 2019 1.701 1.720 1.642 1.652 266,499 -0.05(-2.86%)
Jan 16, 2019 1.681 1.720 1.662 1.701 217,933 +0.03(+1.74%)
Jan 15, 2019 1.681 1.710 1.633 1.671 262,017 +0.00(+0.00%)
Jan 14, 2019 1.769 1.787 1.662 1.671 317,108 -0.10(-5.49%)
Jan 11, 2019 1.749 1.808 1.720 1.769 329,702 -0.02(-1.09%)
Jan 10, 2019 1.885 1.885 1.798 1.788 247,929 -0.10(-5.15%)
Jan 09, 2019 1.944 1.944 1.866 1.885 384,409 -0.05(-2.51%)
Jan 08, 2019 1.856 2.002 1.817 1.934 377,777 +0.13(+6.99%)
Jan 07, 2019 1.701 1.837 1.681 1.808 372,241 +0.13(+7.51%)
Jan 04, 2019 1.691 1.740 1.652 1.681 611,760 +0.00(+0.00%)
Jan 03, 2019 1.662 1.710 1.613 1.681 192,566 +0.03(+1.77%)
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.