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 30, 2016 2.612 2.649 2.522 2.649 947,085 +0.08(+2.92%)
Sep 29, 2016 2.567 2.702 2.492 2.574 1,586,281 +0.07(+2.69%)
Sep 28, 2016 2.446 2.544 2.326 2.507 971,714 +0.13(+5.36%)
Sep 27, 2016 2.319 2.405 2.304 2.379 758,233 +0.00(+0.00%)
Sep 26, 2016 2.364 2.454 2.341 2.379 484,070 +0.04(+1.60%)
Sep 23, 2016 2.446 2.507 2.341 2.341 885,252 -0.11(-4.59%)
Sep 22, 2016 2.484 2.574 2.454 2.454 733,956 +0.02(+0.93%)
Sep 21, 2016 2.424 2.484 2.356 2.431 598,008 +0.08(+3.51%)
Sep 20, 2016 2.386 2.431 2.304 2.349 579,777 -0.04(-1.57%)
Sep 19, 2016 2.416 2.529 2.379 2.386 797,531 -0.01(-0.31%)
Sep 16, 2016 2.431 2.439 2.349 2.394 638,186 -0.04(-1.54%)
Sep 15, 2016 2.356 2.439 2.319 2.431 618,175 +0.10(+4.18%)
Sep 14, 2016 2.431 2.492 2.251 2.334 1,233,769 -0.05(-1.89%)
Sep 13, 2016 2.582 2.597 2.349 2.379 1,690,106 -0.24(-9.17%)
Sep 12, 2016 2.627 2.777 2.604 2.619 813,244 -0.10(-3.59%)
Sep 09, 2016 2.627 2.739 2.619 2.717 1,067,800 -0.14(-4.74%)
Sep 08, 2016 2.792 2.889 2.717 2.852 935,838 +0.10(+3.54%)
Sep 07, 2016 2.694 2.837 2.649 2.754 927,755 +0.11(+3.97%)
Sep 06, 2016 2.619 2.664 2.537 2.649 1,047,378 +0.14(+5.37%)
Sep 02, 2016 2.469 2.514 2.514 2.514 4,726,832 +0.08(+3.08%)
Sep 01, 2016 2.567 2.567 2.416 2.439 1,406,554 -0.14(-5.52%)
Aug 31, 2016 2.702 2.702 2.499 2.582 1,628,297 -0.14(-4.97%)
Aug 30, 2016 2.837 2.837 2.687 2.717 872,062 -0.06(-2.16%)
Aug 29, 2016 2.867 2.867 2.747 2.777 884,022 -0.11(-3.90%)
Aug 26, 2016 2.927 2.934 2.829 2.889 609,581 +0.07(+2.39%)
Aug 25, 2016 2.912 2.979 2.762 2.822 1,260,626 +0.05(+1.62%)
Aug 24, 2016 2.829 2.919 2.735 2.777 1,086,979 -0.06(-2.12%)
Aug 23, 2016 2.807 2.878 2.807 2.837 713,242 +0.02(+0.53%)
Aug 22, 2016 2.822 2.863 2.777 2.822 1,133,168 -0.03(-1.05%)
Aug 19, 2016 2.927 2.994 2.852 2.852 937,403 -0.09(-3.06%)
Aug 18, 2016 2.949 2.987 2.889 2.942 1,001,870 +0.03(+1.03%)
Aug 17, 2016 2.919 2.919 2.852 2.912 1,063,496 +0.02(+0.52%)
Aug 16, 2016 3.084 3.099 2.897 2.897 1,243,462 -0.17(-5.62%)
Aug 15, 2016 3.069 3.144 3.039 3.069 766,745 +0.05(+1.49%)
Aug 12, 2016 3.077 3.114 2.979 3.024 1,120,648 -0.05(-1.71%)
Aug 11, 2016 2.979 3.137 2.927 3.077 928,276 +0.17(+5.67%)
Aug 10, 2016 2.949 2.979 2.814 2.912 824,897 -0.01(-0.26%)
Aug 09, 2016 3.182 3.182 2.912 2.919 1,255,673 -0.18(-5.81%)
Aug 08, 2016 3.137 3.264 3.084 3.099 1,161,411 +0.03(+0.98%)
Aug 05, 2016 3.114 3.149 2.949 3.069 1,121,469 -0.01(-0.24%)
Aug 04, 2016 2.949 3.114 2.874 3.077 1,429,823 +0.16(+5.40%)
Aug 03, 2016 2.739 2.972 2.672 2.919 2,013,461 +0.32(+12.43%)
Aug 02, 2016 2.823 2.881 2.553 2.597 3,714,943 -0.23(-8.01%)
Aug 01, 2016 2.983 3.012 2.779 2.823 2,190,951 -0.22(-7.19%)
Jul 29, 2016 2.932 3.063 2.853 3.042 1,711,276 +0.13(+4.51%)
Jul 28, 2016 3.151 3.202 2.888 2.910 1,912,037 -0.23(-7.42%)
Jul 27, 2016 3.027 3.253 3.005 3.144 2,981,327 +0.15(+5.12%)
Jul 26, 2016 3.552 3.567 2.925 2.990 10,670,323 -1.28(-30.03%)
Jul 25, 2016 4.420 4.457 4.157 4.274 2,251,089 -0.19(-4.25%)
Jul 22, 2016 4.420 4.588 4.420 4.464 1,516,032 +0.05(+1.16%)
Jul 21, 2016 4.478 4.588 4.384 4.413 1,052,491 -0.08(-1.79%)
Jul 20, 2016 4.544 4.588 4.389 4.493 1,101,280 -0.07(-1.44%)
Jul 19, 2016 4.617 4.697 4.555 4.559 638,864 -0.06(-1.26%)
Jul 18, 2016 4.573 4.705 4.478 4.617 1,333,265 +0.02(+0.48%)
Jul 15, 2016 4.610 4.646 4.530 4.595 835,357 +0.03(+0.64%)
Jul 14, 2016 4.508 4.632 4.442 4.566 966,719 +0.12(+2.62%)
Jul 13, 2016 4.500 4.522 4.311 4.449 994,147 -0.07(-1.45%)
Jul 12, 2016 4.369 4.613 4.347 4.515 2,262,429 +0.23(+5.45%)
Jul 11, 2016 4.201 4.318 4.172 4.281 1,262,967 +0.11(+2.62%)
Jul 08, 2016 4.077 4.230 4.012 4.172 1,256,724 +0.16(+4.00%)
Jul 07, 2016 4.150 4.245 3.939 4.012 1,150,025 -0.09(-2.14%)
Jul 06, 2016 3.829 4.136 3.807 4.099 1,215,884 +0.15(+3.69%)
Jul 05, 2016 3.931 3.986 3.782 3.953 1,198,949 -0.13(-3.21%)
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.