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 (%)
Jul 31, 2017 2.405 2.412 2.222 2.309 1,001,374 -0.10(-4.28%)
Jul 28, 2017 2.468 2.516 2.412 2.412 419,838 -0.08(-3.18%)
Jul 27, 2017 2.516 2.539 2.468 2.492 483,603 -0.02(-0.95%)
Jul 26, 2017 2.627 2.651 2.501 2.516 578,088 -0.13(-4.80%)
Jul 25, 2017 2.738 2.738 2.635 2.643 270,794 -0.10(-3.48%)
Jul 24, 2017 2.674 2.762 2.587 2.738 513,119 -0.02(-0.58%)
Jul 21, 2017 2.746 2.754 2.674 2.754 249,296 +0.02(+0.58%)
Jul 20, 2017 2.730 2.762 2.663 2.738 231,305 +0.04(+1.47%)
Jul 19, 2017 2.619 2.733 2.610 2.698 197,963 +0.05(+1.80%)
Jul 18, 2017 2.698 2.698 2.587 2.651 124,790 -0.01(-0.30%)
Jul 17, 2017 2.595 2.698 2.587 2.658 701,902 +0.13(+5.02%)
Jul 14, 2017 2.539 2.579 2.468 2.531 270,185 -0.03(-1.24%)
Jul 13, 2017 2.579 2.603 2.555 2.563 137,219 +0.00(+0.00%)
Jul 12, 2017 2.603 2.603 2.547 2.563 138,897 -0.01(-0.31%)
Jul 11, 2017 2.547 2.619 2.516 2.571 102,168 +0.02(+0.93%)
Jul 10, 2017 2.539 2.595 2.510 2.547 80,861 -0.02(-0.62%)
Jul 07, 2017 2.651 2.658 2.531 2.563 199,146 -0.11(-4.15%)
Jul 06, 2017 2.730 2.770 2.635 2.674 286,808 -0.07(-2.60%)
Jul 05, 2017 2.738 2.762 2.603 2.746 371,653 +0.02(+0.58%)
Jul 03, 2017 2.579 2.770 2.524 2.730 528,811 +0.03(+1.18%)
Jun 30, 2017 2.635 2.706 2.619 2.698 343,476 +0.04(+1.49%)
Jun 29, 2017 2.643 2.690 2.579 2.658 425,061 -0.01(-0.30%)
Jun 28, 2017 2.579 2.666 2.571 2.666 553,794 +0.07(+2.75%)
Jun 27, 2017 2.619 2.698 2.436 2.595 745,025 -0.01(-0.31%)
Jun 26, 2017 2.531 2.643 2.476 2.603 610,403 +0.10(+3.80%)
Jun 23, 2017 2.452 2.531 2.436 2.508 180,660 +0.06(+2.27%)
Jun 22, 2017 2.444 2.539 2.436 2.452 185,615 +0.02(+0.98%)
Jun 21, 2017 2.603 2.603 2.397 2.428 460,166 -0.15(-5.85%)
Jun 20, 2017 2.619 2.619 2.539 2.579 350,047 -0.08(-2.99%)
Jun 19, 2017 2.643 2.730 2.603 2.658 384,175 +0.06(+2.13%)
Jun 16, 2017 2.611 2.619 2.555 2.603 184,310 +0.02(+0.92%)
Jun 15, 2017 2.563 2.681 2.539 2.579 291,951 -0.03(-1.22%)
Jun 14, 2017 2.738 2.746 2.579 2.611 316,250 -0.13(-4.64%)
Jun 13, 2017 2.651 2.770 2.619 2.738 346,032 +0.09(+3.29%)
Jun 12, 2017 2.635 2.682 2.619 2.651 258,074 +0.04(+1.52%)
Jun 09, 2017 2.587 2.658 2.539 2.611 355,945 +0.05(+1.86%)
Jun 08, 2017 2.587 2.666 2.555 2.563 232,299 -0.05(-1.82%)
Jun 07, 2017 2.579 2.635 2.500 2.611 440,758 +0.00(+0.00%)
Jun 06, 2017 2.643 2.651 2.524 2.611 251,699 -0.05(-1.79%)
Jun 05, 2017 2.539 2.658 2.531 2.658 404,624 +0.10(+3.72%)
Jun 02, 2017 2.619 2.658 2.508 2.563 1,458,874 -0.09(-3.29%)
Jun 01, 2017 2.706 2.706 2.516 2.651 766,616 -0.05(-1.76%)
May 31, 2017 2.666 2.698 2.579 2.698 457,757 +0.04(+1.49%)
May 30, 2017 2.619 2.698 2.516 2.658 913,352 +0.13(+5.02%)
May 26, 2017 2.619 2.654 2.524 2.531 587,183 -0.14(-5.34%)
May 25, 2017 2.841 2.841 2.658 2.674 759,179 -0.19(-6.65%)
May 24, 2017 2.952 2.960 2.722 2.865 768,450 +0.05(+1.69%)
May 23, 2017 2.714 2.881 2.666 2.817 903,419 +0.12(+4.41%)
May 22, 2017 2.539 2.706 2.539 2.698 569,125 +0.11(+4.29%)
May 19, 2017 2.524 2.595 2.500 2.587 383,826 +0.10(+3.82%)
May 18, 2017 2.539 2.555 2.444 2.492 258,384 +0.02(+0.96%)
May 17, 2017 2.658 2.658 2.460 2.468 427,657 -0.17(-6.61%)
May 16, 2017 2.547 2.693 2.547 2.643 671,145 +0.13(+5.05%)
May 15, 2017 2.444 2.524 2.420 2.516 713,340 +0.13(+5.67%)
May 12, 2017 2.405 2.405 2.349 2.381 245,690 -0.05(-1.96%)
May 11, 2017 2.420 2.436 2.389 2.428 196,214 +0.00(+0.00%)
May 10, 2017 2.397 2.436 2.365 2.428 331,828 +0.06(+2.34%)
May 09, 2017 2.373 2.397 2.341 2.373 144,960 -0.01(-0.33%)
May 08, 2017 2.428 2.428 2.349 2.381 196,689 -0.03(-1.32%)
May 05, 2017 2.357 2.420 2.309 2.412 258,762 +0.08(+3.40%)
May 04, 2017 2.349 2.373 2.325 2.333 459,480 -0.06(-2.33%)
May 03, 2017 2.397 2.404 2.373 2.389 299,197 +0.00(+0.00%)
May 02, 2017 2.357 2.420 2.317 2.389 481,070 +0.02(+0.67%)
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.