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 (%)
May 29, 2015 8.226 8.258 7.982 7.994 729,929 -0.25(-3.03%)
May 28, 2015 8.673 8.847 8.185 8.243 616,431 -0.45(-5.14%)
May 27, 2015 8.876 8.876 8.656 8.690 495,966 -0.12(-1.38%)
May 26, 2015 8.522 8.940 8.429 8.812 629,385 +0.27(+3.20%)
May 22, 2015 8.510 8.540 8.540 8.540 431,162 +0.03(+0.34%)
May 21, 2015 8.249 8.812 8.249 8.510 698,778 +0.31(+3.75%)
May 20, 2015 8.145 8.423 8.101 8.203 353,081 +0.10(+1.29%)
May 19, 2015 8.191 8.325 8.017 8.098 642,034 -0.13(-1.62%)
May 18, 2015 8.534 8.540 8.214 8.232 355,200 -0.24(-2.88%)
May 15, 2015 8.464 8.725 8.348 8.476 418,692 -0.02(-0.27%)
May 14, 2015 8.748 8.748 8.458 8.499 534,068 -0.19(-2.20%)
May 13, 2015 8.719 8.830 8.581 8.690 641,162 +0.06(+0.74%)
May 12, 2015 8.476 8.836 8.447 8.627 581,816 +0.08(+0.88%)
May 11, 2015 8.766 8.795 8.447 8.551 453,191 -0.27(-3.09%)
May 08, 2015 8.737 8.824 8.325 8.824 650,802 +0.09(+1.00%)
May 07, 2015 8.708 8.986 8.429 8.737 873,780 +0.01(+0.13%)
May 06, 2015 9.074 9.341 8.603 8.725 1,349,174 -0.26(-2.91%)
May 05, 2015 8.812 9.056 8.679 8.986 1,677,426 +0.25(+2.84%)
May 04, 2015 9.007 9.046 8.612 8.738 2,418,589 -0.02(-0.26%)
May 01, 2015 8.554 8.817 8.498 8.761 1,039,490 +0.27(+3.16%)
Apr 30, 2015 8.330 8.828 8.240 8.492 1,649,151 +0.26(+3.20%)
Apr 29, 2015 7.619 8.263 7.619 8.229 1,250,359 +0.63(+8.24%)
Apr 28, 2015 7.552 7.675 7.468 7.603 664,395 +0.12(+1.57%)
Apr 27, 2015 7.329 7.530 7.301 7.485 527,674 +0.20(+2.69%)
Apr 24, 2015 7.250 7.334 7.189 7.289 436,062 +0.02(+0.23%)
Apr 23, 2015 7.278 7.401 7.211 7.273 670,174 +0.02(+0.23%)
Apr 22, 2015 7.211 7.407 7.161 7.256 522,018 +0.10(+1.33%)
Apr 21, 2015 7.278 7.351 7.144 7.161 425,753 -0.06(-0.78%)
Apr 20, 2015 7.289 7.317 7.189 7.217 492,564 +0.00(+0.00%)
Apr 17, 2015 7.412 7.530 7.172 7.217 539,667 -0.21(-2.79%)
Apr 16, 2015 7.412 7.533 7.273 7.424 630,387 -0.02(-0.23%)
Apr 15, 2015 7.284 7.670 7.222 7.440 1,408,568 +0.22(+3.10%)
Apr 14, 2015 7.228 7.295 7.178 7.217 706,129 +0.06(+0.78%)
Apr 13, 2015 7.200 7.317 7.110 7.161 299,003 -0.02(-0.23%)
Apr 10, 2015 7.373 7.406 7.178 7.178 410,825 -0.07(-1.00%)
Apr 09, 2015 7.317 7.580 7.211 7.250 614,048 -0.05(-0.69%)
Apr 08, 2015 7.334 7.446 7.222 7.301 401,037 -0.07(-0.99%)
Apr 07, 2015 7.323 7.463 7.267 7.373 609,745 +0.00(+0.00%)
Apr 06, 2015 7.178 7.653 7.161 7.373 508,635 +0.32(+4.52%)
Apr 02, 2015 6.780 7.054 7.054 7.054 209,677 +0.20(+2.94%)
Apr 01, 2015 6.601 6.892 6.601 6.853 364,106 +0.28(+4.26%)
Mar 31, 2015 6.864 6.864 6.534 6.573 1,147,049 -0.36(-5.24%)
Mar 30, 2015 7.385 7.412 6.789 6.937 909,605 -0.44(-5.99%)
Mar 27, 2015 7.569 7.591 7.329 7.379 201,288 -0.23(-3.01%)
Mar 26, 2015 7.748 7.860 7.597 7.608 636,721 +0.00(+0.00%)
Mar 25, 2015 7.608 7.709 7.474 7.608 352,223 +0.07(+0.89%)
Mar 24, 2015 7.552 7.591 7.418 7.541 298,772 +0.02(+0.22%)
Mar 23, 2015 7.122 7.547 7.122 7.524 545,651 +0.39(+5.49%)
Mar 20, 2015 6.982 7.317 6.937 7.133 1,424,016 +0.24(+3.49%)
Mar 19, 2015 6.920 7.116 6.579 6.892 415,024 -0.21(-2.99%)
Mar 18, 2015 6.568 7.222 6.551 7.105 716,485 +0.53(+8.09%)
Mar 17, 2015 6.450 6.674 6.433 6.573 1,288,868 -0.02(-0.25%)
Mar 16, 2015 6.909 7.032 6.445 6.590 1,396,506 -0.40(-5.76%)
Mar 13, 2015 7.301 7.312 6.954 6.993 1,763,085 -0.35(-4.80%)
Mar 12, 2015 7.474 7.474 7.289 7.345 546,558 -0.09(-1.20%)
Mar 11, 2015 7.608 7.731 7.418 7.435 501,528 -0.17(-2.28%)
Mar 10, 2015 7.726 7.759 7.524 7.608 630,230 -0.17(-2.16%)
Mar 09, 2015 8.336 8.391 7.771 7.776 877,115 -0.56(-6.71%)
Mar 06, 2015 8.129 8.374 8.129 8.336 579,840 +0.11(+1.36%)
Mar 05, 2015 8.291 8.350 8.000 8.224 824,844 -0.11(-1.28%)
Mar 04, 2015 8.520 8.626 8.280 8.330 705,399 -0.13(-1.59%)
Mar 03, 2015 8.380 8.621 8.380 8.464 419,479 +0.10(+1.20%)
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.