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 (%)
Jun 30, 2016 3.968 3.997 3.866 3.917 680,137 -0.09(-2.36%)
Jun 29, 2016 4.092 4.157 3.990 4.012 1,320,794 +0.07(+1.85%)
Jun 28, 2016 3.771 3.961 3.683 3.939 1,268,905 +0.46(+13.21%)
Jun 27, 2016 3.742 3.756 3.406 3.479 2,747,276 -0.33(-8.62%)
Jun 24, 2016 3.822 3.990 3.756 3.807 1,811,668 -0.31(-7.45%)
Jun 23, 2016 4.128 4.128 3.975 4.114 551,944 +0.15(+3.68%)
Jun 22, 2016 4.106 4.121 3.961 3.968 670,673 -0.06(-1.45%)
Jun 21, 2016 3.961 4.077 3.807 4.026 1,059,944 +0.07(+1.66%)
Jun 20, 2016 4.179 4.238 3.953 3.961 1,321,878 -0.11(-2.69%)
Jun 17, 2016 3.858 4.121 3.822 4.070 1,297,972 +0.34(+9.20%)
Jun 16, 2016 3.793 3.793 3.654 3.727 1,244,703 -0.10(-2.67%)
Jun 15, 2016 3.807 3.990 3.756 3.829 1,306,371 -0.09(-2.42%)
Jun 14, 2016 3.880 4.048 3.858 3.924 941,200 +0.00(+0.00%)
Jun 13, 2016 4.019 4.136 3.764 3.924 1,834,852 -0.17(-4.10%)
Jun 10, 2016 4.245 4.281 4.026 4.092 1,821,886 -0.28(-6.50%)
Jun 09, 2016 4.340 4.447 4.194 4.376 1,409,687 -0.05(-1.15%)
Jun 08, 2016 4.420 4.544 4.274 4.427 1,981,493 +0.11(+2.53%)
Jun 07, 2016 4.209 4.340 4.194 4.318 1,451,338 +0.18(+4.41%)
Jun 06, 2016 4.055 4.194 4.032 4.136 1,397,145 +0.15(+3.85%)
Jun 03, 2016 4.048 4.136 3.804 3.982 1,644,315 -0.02(-0.55%)
Jun 02, 2016 3.756 4.012 3.713 4.004 6,121,948 +0.17(+4.37%)
Jun 01, 2016 3.625 3.858 3.501 3.837 1,414,558 +0.15(+4.16%)
May 31, 2016 3.734 3.771 3.611 3.683 1,209,701 +0.00(+0.00%)
May 27, 2016 3.669 3.683 3.683 3.683 2,122,350 -0.07(-1.75%)
May 26, 2016 3.800 3.968 3.691 3.749 3,031,087 +0.09(+2.59%)
May 25, 2016 3.494 3.753 3.486 3.654 1,135,571 +0.22(+6.37%)
May 24, 2016 3.596 3.625 3.413 3.435 1,382,124 -0.01(-0.21%)
May 23, 2016 3.589 3.618 3.381 3.443 1,343,854 -0.15(-4.07%)
May 20, 2016 3.523 3.677 3.508 3.589 1,182,090 +0.03(+0.82%)
May 19, 2016 3.698 3.734 3.508 3.559 1,874,345 -0.21(-5.61%)
May 18, 2016 3.961 4.004 3.647 3.771 1,464,519 -0.20(-4.96%)
May 17, 2016 3.844 4.025 3.793 3.968 2,634,848 +0.12(+3.23%)
May 16, 2016 3.713 3.862 3.537 3.844 1,757,192 +0.34(+9.79%)
May 13, 2016 3.647 3.677 3.457 3.501 1,624,785 -0.13(-3.61%)
May 12, 2016 3.829 3.968 3.603 3.632 1,874,489 -0.13(-3.49%)
May 11, 2016 3.647 3.895 3.596 3.764 1,158,186 +0.10(+2.79%)
May 10, 2016 3.647 3.756 3.574 3.661 1,023,846 +0.08(+2.24%)
May 09, 2016 3.676 3.770 3.574 3.581 1,003,590 -0.18(-4.84%)
May 06, 2016 3.610 3.931 3.596 3.764 1,620,716 +0.12(+3.41%)
May 05, 2016 3.961 4.041 3.530 3.640 1,732,602 -0.13(-3.48%)
May 04, 2016 3.837 4.041 3.734 3.771 1,529,124 -0.06(-1.52%)
May 03, 2016 3.857 3.899 3.760 3.829 1,842,701 -0.12(-3.00%)
May 02, 2016 4.219 4.240 3.718 3.948 1,939,290 -0.19(-4.71%)
Apr 29, 2016 4.289 4.344 4.010 4.143 3,465,163 +0.15(+3.84%)
Apr 28, 2016 3.815 4.205 3.725 3.989 3,855,681 +0.17(+4.37%)
Apr 27, 2016 3.655 3.838 3.586 3.822 3,340,156 +0.30(+8.50%)
Apr 26, 2016 3.613 3.620 3.460 3.523 2,352,297 +0.04(+1.20%)
Apr 25, 2016 3.523 3.655 3.432 3.481 2,062,318 +0.00(+0.00%)
Apr 22, 2016 3.418 3.572 3.398 3.481 1,727,653 +0.10(+2.88%)
Apr 21, 2016 3.523 3.634 3.342 3.384 2,492,666 +0.04(+1.25%)
Apr 20, 2016 3.363 3.613 3.279 3.342 4,395,480 +0.01(+0.42%)
Apr 19, 2016 2.924 3.412 2.882 3.328 3,881,360 +0.49(+17.44%)
Apr 18, 2016 2.611 2.951 2.520 2.834 1,854,603 +0.04(+1.50%)
Apr 15, 2016 2.750 2.882 2.632 2.792 1,675,436 -0.02(-0.74%)
Apr 14, 2016 2.987 2.994 2.757 2.813 1,553,990 -0.09(-3.12%)
Apr 13, 2016 2.750 2.910 2.708 2.903 1,798,465 +0.15(+5.30%)
Apr 12, 2016 2.646 2.778 2.625 2.757 1,841,991 +0.16(+6.17%)
Apr 11, 2016 2.611 2.646 2.562 2.597 1,256,578 +0.08(+3.32%)
Apr 08, 2016 2.409 2.552 2.409 2.513 1,380,589 +0.23(+10.06%)
Apr 07, 2016 2.318 2.395 2.263 2.284 606,123 -0.08(-3.53%)
Apr 06, 2016 2.367 2.423 2.235 2.367 1,095,645 +0.07(+3.03%)
Apr 05, 2016 2.137 2.298 2.103 2.298 850,335 +0.13(+6.11%)
Apr 04, 2016 2.270 2.315 2.144 2.165 1,138,542 -0.10(-4.60%)
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.