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 31, 2018 3.028 3.083 2.987 3.028 146,206 -0.01(-0.30%)
May 30, 2018 2.982 3.083 2.982 3.038 183,538 +0.06(+2.16%)
May 29, 2018 2.982 3.056 2.937 2.973 384,382 -0.10(-3.28%)
May 25, 2018 3.074 3.074 3.074 0 -0.23(-6.94%)
May 24, 2018 3.350 3.395 3.258 3.304 416,748 -0.08(-2.44%)
May 23, 2018 3.395 3.423 3.331 3.386 252,702 -0.04(-1.07%)
May 22, 2018 3.423 3.487 3.353 3.423 277,306 +0.01(+0.27%)
May 21, 2018 3.478 3.478 3.350 3.414 206,619 +0.00(+0.00%)
May 18, 2018 3.386 3.478 3.323 3.414 298,211 +0.00(+0.00%)
May 17, 2018 3.487 3.561 3.388 3.414 767,324 -0.02(-0.53%)
May 16, 2018 3.249 3.460 3.239 3.432 788,857 +0.20(+6.25%)
May 15, 2018 3.120 3.258 3.085 3.230 419,844 +0.12(+3.83%)
May 14, 2018 3.065 3.129 3.065 3.111 237,457 +0.05(+1.50%)
May 11, 2018 3.102 3.120 3.047 3.065 174,502 -0.04(-1.18%)
May 10, 2018 3.157 3.157 3.065 3.102 222,354 -0.01(-0.29%)
May 09, 2018 3.028 3.175 3.028 3.111 298,463 +0.11(+3.67%)
May 08, 2018 2.982 3.028 2.918 3.001 222,092 -0.01(-0.30%)
May 07, 2018 3.028 3.093 2.982 3.010 238,809 +0.05(+1.55%)
May 04, 2018 2.902 3.026 2.902 2.964 368,463 +0.04(+1.52%)
May 03, 2018 2.920 2.937 2.866 2.920 158,516 +0.00(+0.00%)
May 02, 2018 2.884 3.009 2.884 2.920 193,838 +0.01(+0.31%)
May 01, 2018 2.929 3.018 2.884 2.911 263,178 -0.02(-0.61%)
Apr 30, 2018 2.848 3.018 2.813 2.929 336,219 +0.06(+2.17%)
Apr 27, 2018 2.848 2.920 2.848 2.866 104,114 -0.05(-1.83%)
Apr 26, 2018 2.973 2.973 2.884 2.920 189,658 -0.03(-0.91%)
Apr 25, 2018 2.955 2.973 2.893 2.946 291,020 +0.03(+0.91%)
Apr 24, 2018 2.973 3.000 2.857 2.920 429,739 -0.05(-1.80%)
Apr 23, 2018 2.902 3.009 2.884 2.973 368,711 +0.03(+0.91%)
Apr 20, 2018 2.964 2.982 2.848 2.946 209,186 -0.03(-0.90%)
Apr 19, 2018 2.973 2.973 2.866 2.973 773,762 +0.08(+2.77%)
Apr 18, 2018 2.670 2.920 2.661 2.893 852,146 +0.26(+9.80%)
Apr 17, 2018 2.555 2.670 2.519 2.635 1,182,810 +0.08(+3.14%)
Apr 16, 2018 2.448 2.581 2.439 2.555 343,953 +0.12(+4.74%)
Apr 13, 2018 2.528 2.572 2.439 2.439 141,660 -0.09(-3.52%)
Apr 12, 2018 2.519 2.532 2.492 2.528 102,116 +0.02(+0.71%)
Apr 11, 2018 2.448 2.546 2.448 2.510 217,054 +0.02(+0.71%)
Apr 10, 2018 2.492 2.572 2.448 2.492 207,247 +0.07(+2.94%)
Apr 09, 2018 2.403 2.491 2.403 2.421 244,248 +0.00(+0.00%)
Apr 06, 2018 2.475 2.501 2.412 2.421 105,442 -0.05(-2.16%)
Apr 05, 2018 2.457 2.528 2.448 2.475 149,188 +0.02(+0.72%)
Apr 04, 2018 2.314 2.483 2.314 2.457 121,045 +0.12(+5.15%)
Apr 03, 2018 2.368 2.509 2.314 2.336 398,702 -0.03(-1.33%)
Apr 02, 2018 2.430 2.457 2.328 2.368 319,271 -0.08(-3.27%)
Mar 29, 2018 2.448 2.448 2.448 0 -0.01(-0.36%)
Mar 28, 2018 2.492 2.514 2.439 2.457 177,701 -0.02(-0.72%)
Mar 27, 2018 2.599 2.621 2.448 2.475 616,419 -0.10(-3.81%)
Mar 26, 2018 2.653 2.679 2.572 2.572 228,366 -0.07(-2.69%)
Mar 23, 2018 2.635 2.688 2.608 2.644 193,995 +0.01(+0.34%)
Mar 22, 2018 2.706 2.706 2.626 2.635 141,617 -0.08(-2.95%)
Mar 21, 2018 2.644 2.795 2.644 2.715 204,624 +0.07(+2.69%)
Mar 20, 2018 2.653 2.683 2.644 2.644 133,355 -0.02(-0.67%)
Mar 19, 2018 2.759 2.759 2.626 2.661 118,328 -0.08(-2.92%)
Mar 16, 2018 2.670 2.742 2.564 2.742 218,256 +0.12(+4.41%)
Mar 15, 2018 2.688 2.733 2.555 2.626 450,242 -0.04(-1.67%)
Mar 14, 2018 2.822 2.840 2.670 2.670 257,529 -0.10(-3.54%)
Mar 13, 2018 2.795 2.875 2.759 2.768 238,651 +0.00(+0.00%)
Mar 12, 2018 2.777 2.824 2.746 2.768 174,448 +0.03(+0.97%)
Mar 09, 2018 2.759 2.813 2.724 2.742 224,888 -0.01(-0.32%)
Mar 08, 2018 2.840 2.884 2.724 2.750 216,198 -0.06(-2.22%)
Mar 07, 2018 2.750 2.813 211,776 -0.02(-0.63%)
Mar 06, 2018 2.937 2.964 2.804 2.831 211,410 -0.07(-2.45%)
Mar 05, 2018 2.857 2.929 2.840 2.902 283,314 +0.04(+1.56%)
Mar 02, 2018 2.848 2.893 2.742 2.857 305,511 +0.04(+1.58%)
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.