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 04, 2019 1.520 1.520 1.520 0 +0.00(+0.09%)
Sep 03, 2019 1.640 1.640 1.500 1.519 58,454 -0.12(-7.40%)
Aug 30, 2019 1.770 1.871 1.620 1.640 50,300 -0.12(-6.82%)
Aug 29, 2019 1.740 1.920 1.700 1.760 59,384 +0.03(+2.03%)
Aug 28, 2019 1.720 1.793 1.660 1.725 45,411 +0.05(+2.68%)
Aug 27, 2019 1.670 1.800 1.610 1.680 67,556 +0.01(+0.50%)
Aug 26, 2019 1.640 1.700 1.610 1.672 16,088 +0.03(+1.93%)
Aug 23, 2019 1.710 1.760 1.610 1.640 50,200 -0.10(-5.75%)
Aug 22, 2019 1.740 1.840 1.702 1.740 24,175 -0.01(-0.58%)
Aug 21, 2019 1.740 1.810 1.700 1.750 28,862 +0.02(+1.15%)
Aug 20, 2019 1.920 2.010 1.700 1.730 91,355 -0.19(-9.89%)
Aug 19, 2019 1.830 2.040 1.830 1.920 47,539 +0.11(+6.08%)
Aug 16, 2019 1.750 1.820 1.700 1.810 14,100 +0.08(+4.38%)
Aug 15, 2019 1.870 1.870 1.704 1.734 32,750 -0.14(-7.27%)
Aug 14, 2019 1.860 1.907 1.850 1.870 11,359 -0.02(-1.06%)
Aug 13, 2019 1.890 1.990 1.856 1.890 44,079 +0.01(+0.53%)
Aug 12, 2019 1.940 1.940 1.850 1.880 15,746 +0.01(+0.28%)
Aug 09, 2019 1.830 1.900 1.830 1.875 26,600 +0.04(+2.44%)
Aug 08, 2019 1.830 1.916 1.810 1.830 8,789 +0.00(+0.00%)
Aug 07, 2019 1.900 1.921 1.809 1.830 18,753 -0.10(-5.18%)
Aug 06, 2019 1.980 2.005 1.870 1.930 17,662 -0.05(-2.53%)
Aug 05, 2019 2.119 2.119 1.920 1.980 64,656 -0.17(-7.87%)
Aug 02, 2019 2.328 2.328 2.140 2.149 33,166 -0.18(-7.69%)
Aug 01, 2019 2.487 2.507 2.223 2.328 14,822 -0.14(-5.65%)
Jul 31, 2019 2.418 2.507 2.235 2.468 43,588 +0.17(+7.36%)
Jul 30, 2019 2.269 2.446 2.189 2.298 61,111 +0.02(+0.74%)
Jul 29, 2019 2.497 2.499 2.278 2.282 66,418 -0.22(-8.64%)
Jul 26, 2019 2.676 2.716 2.497 2.497 64,524 -0.15(-5.64%)
Jul 25, 2019 2.945 2.950 2.637 2.647 58,833 -0.34(-11.33%)
Jul 24, 2019 2.925 3.020 2.925 2.985 32,572 +0.06(+2.04%)
Jul 23, 2019 2.836 3.045 2.836 2.925 50,718 +0.09(+3.16%)
Jul 22, 2019 3.114 3.123 2.796 2.836 99,136 -0.29(-9.24%)
Jul 19, 2019 3.373 3.564 3.094 3.124 70,353 -0.20(-5.99%)
Jul 18, 2019 3.413 3.470 3.293 3.323 31,925 -0.07(-2.05%)
Jul 17, 2019 3.741 3.771 3.393 3.393 54,271 -0.37(-9.79%)
Jul 16, 2019 3.781 3.880 3.622 3.761 50,316 -0.03(-0.81%)
Jul 15, 2019 3.920 3.960 3.781 3.792 31,392 -0.13(-3.27%)
Jul 12, 2019 3.980 4.020 3.890 3.920 15,779 -0.07(-1.70%)
Jul 11, 2019 4.129 4.179 3.980 3.988 27,868 -0.17(-4.11%)
Jul 10, 2019 4.099 4.189 4.050 4.159 100,966 +0.08(+1.95%)
Jul 09, 2019 3.930 4.189 3.880 4.079 83,190 +0.10(+2.50%)
Jul 08, 2019 3.990 4.000 3.920 3.980 30,889 -0.02(-0.50%)
Jul 05, 2019 3.731 4.209 3.731 4.000 90,153 +0.22(+5.79%)
Jul 03, 2019 3.592 3.781 3.527 3.781 46,232 +0.21(+5.85%)
Jul 02, 2019 3.701 4.064 3.383 3.572 87,968 +3.20(+864.02%)
Jul 01, 2019 0.3730 0.4079 0.3592 0.3705 566,768 -0.00(-0.08%)
Jun 28, 2019 0.3980 0.3980 0.3581 0.3708 1,269,981 -0.02(-4.44%)
Jun 27, 2019 0.3880 0.3980 0.3793 0.3880 211,486 +0.00(+0.26%)
Jun 26, 2019 0.3582 0.3980 0.3582 0.3870 310,797 +0.03(+7.22%)
Jun 25, 2019 0.3606 0.3781 0.3582 0.3610 252,636 -0.01(-3.87%)
Jun 24, 2019 0.3930 0.3930 0.3582 0.3755 163,837 -0.02(-4.46%)
Jun 21, 2019 0.3880 0.3930 0.3786 0.3930 176,486 +0.01(+3.95%)
Jun 20, 2019 0.3383 0.3880 0.3383 0.3781 366,036 +0.04(+11.76%)
Jun 19, 2019 0.3433 0.3482 0.3333 0.3383 216,837 -0.00(-0.93%)
Jun 18, 2019 0.3482 0.3582 0.3317 0.3415 224,652 -0.01(-1.94%)
Jun 17, 2019 0.3413 0.3681 0.3400 0.3482 195,511 -0.00(-0.03%)
Jun 14, 2019 0.3701 0.3701 0.3476 0.3483 122,113 -0.02(-5.89%)
Jun 13, 2019 0.3767 0.3779 0.3582 0.3701 96,729 +0.01(+2.17%)
Jun 12, 2019 0.3781 0.3890 0.3582 0.3623 235,883 -0.03(-6.64%)
Jun 11, 2019 0.3880 0.3980 0.3792 0.3880 169,699 +0.01(+2.50%)
Jun 10, 2019 0.3592 0.4079 0.3592 0.3786 288,303 +0.01(+3.17%)
Jun 07, 2019 0.3582 0.3731 0.3482 0.3669 281,213 +0.02(+5.07%)
Jun 06, 2019 0.3482 0.3652 0.3482 0.3492 126,941 -0.00(-0.51%)
Jun 05, 2019 0.3782 0.3930 0.3383 0.3510 467,580 -0.03(-7.18%)
Jun 04, 2019 0.3632 0.4079 0.3482 0.3782 1,557,911 +0.01(+1.50%)
Jun 03, 2019 0.3980 0.4059 0.3702 0.3726 382,345 -0.03(-7.89%)
May 31, 2019 0.4169 0.4169 0.3882 0.4046 387,849 -0.01(-2.96%)
May 30, 2019 0.4246 0.4278 0.3783 0.4169 260,250 -0.00(-0.24%)
May 29, 2019 0.4577 0.4577 0.3482 0.4179 581,174 -0.05(-10.39%)
May 28, 2019 0.4875 0.4875 0.4547 0.4663 312,523 -0.02(-3.86%)
May 24, 2019 0.4805 0.5248 0.4776 0.4850 128,545 +0.00(+0.89%)
May 23, 2019 0.5970 0.5970 0.4676 0.4808 518,368 -0.09(-16.26%)
May 22, 2019 0.5864 0.5864 0.5671 0.5741 153,857 -0.00(-0.50%)
May 21, 2019 0.5870 0.5900 0.5671 0.5770 64,191 +0.01(+1.29%)
May 20, 2019 0.5870 0.6168 0.5671 0.5696 112,996 -0.04(-6.35%)
May 17, 2019 0.6467 0.6467 0.5970 0.6082 91,761 -0.03(-4.17%)
May 16, 2019 0.5974 0.6467 0.5974 0.6347 95,994 +0.03(+5.35%)
May 15, 2019 0.6046 0.6265 0.5771 0.6025 460,704 +0.01(+1.87%)
May 14, 2019 0.5671 0.5914 0.5671 0.5914 222,768 +0.02(+3.27%)
May 13, 2019 0.5970 0.6149 0.5671 0.5727 268,458 -0.04(-6.38%)
May 10, 2019 0.6169 0.6383 0.6070 0.6117 78,092 -0.02(-2.88%)
May 09, 2019 0.6368 0.6466 0.6182 0.6298 82,396 -0.03(-4.00%)
May 08, 2019 0.6497 0.6766 0.6368 0.6561 215,280 -0.00(-0.11%)
May 07, 2019 0.6965 0.6965 0.6568 0.6568 67,836 -0.03(-4.49%)
May 06, 2019 0.6865 0.6962 0.6669 0.6876 141,521 -0.01(-0.90%)
May 03, 2019 0.6473 0.6964 0.6473 0.6939 210,749 +0.05(+7.02%)
May 02, 2019 0.6669 0.6712 0.6473 0.6484 251,263 -0.02(-2.79%)
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.