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, 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%)
May 01, 2017 2.428 2.460 2.361 2.373 747,877 -0.06(-2.29%)
Apr 28, 2017 2.381 2.436 2.301 2.428 920,383 +0.05(+2.00%)
Apr 27, 2017 2.397 2.428 2.333 2.381 571,707 -0.02(-0.99%)
Apr 26, 2017 2.444 2.500 2.381 2.405 960,208 +0.04(+1.68%)
Apr 25, 2017 2.317 2.369 2.309 2.365 205,994 +0.05(+2.06%)
Apr 24, 2017 2.405 2.405 2.278 2.317 677,943 -0.06(-2.67%)
Apr 21, 2017 2.389 2.420 2.365 2.381 333,463 -0.01(-0.33%)
Apr 20, 2017 2.341 2.420 2.341 2.389 209,413 +0.03(+1.35%)
Apr 19, 2017 2.389 2.420 2.349 2.357 227,468 -0.05(-1.98%)
Apr 18, 2017 2.389 2.424 2.365 2.405 194,566 -0.01(-0.33%)
Apr 17, 2017 2.333 2.476 2.333 2.412 334,024 +0.06(+2.70%)
Apr 13, 2017 2.333 2.409 2.325 2.349 339,096 +0.02(+0.68%)
Apr 12, 2017 2.476 2.476 2.301 2.333 746,449 -0.13(-5.16%)
Apr 11, 2017 2.555 2.555 2.397 2.460 589,861 +0.05(+1.97%)
Apr 10, 2017 2.397 2.500 2.397 2.412 547,176 +0.05(+2.01%)
Apr 07, 2017 2.317 2.420 2.301 2.365 798,245 +0.10(+4.20%)
Apr 06, 2017 2.270 2.295 2.206 2.270 600,294 -0.02(-1.04%)
Apr 05, 2017 2.222 2.324 2.143 2.293 1,910,818 -0.01(-0.34%)
Apr 04, 2017 2.555 2.651 2.301 2.301 4,188,852 -0.47(-16.91%)
Apr 03, 2017 2.849 2.904 2.698 2.770 521,374 -0.09(-3.06%)
Mar 31, 2017 2.762 2.944 2.754 2.857 805,555 +0.08(+2.86%)
Mar 30, 2017 2.746 2.809 2.704 2.777 408,294 +0.08(+2.94%)
Mar 29, 2017 2.643 2.706 2.635 2.698 390,270 +0.06(+2.41%)
Mar 28, 2017 2.611 2.666 2.587 2.635 353,439 +0.02(+0.91%)
Mar 27, 2017 2.658 2.690 2.571 2.611 426,257 -0.08(-2.95%)
Mar 24, 2017 2.690 2.770 2.666 2.690 384,719 +0.01(+0.30%)
Mar 23, 2017 2.587 2.698 2.579 2.682 380,979 +0.07(+2.74%)
Mar 22, 2017 2.555 2.619 2.548 2.611 290,327 +0.02(+0.61%)
Mar 21, 2017 2.619 2.643 2.539 2.595 460,104 -0.01(-0.31%)
Mar 20, 2017 2.666 2.666 2.531 2.603 807,434 -0.07(-2.67%)
Mar 17, 2017 2.698 2.722 2.658 2.674 401,480 +0.02(+0.60%)
Mar 16, 2017 2.690 2.754 2.627 2.658 926,344 +0.05(+1.82%)
Mar 15, 2017 2.476 2.619 2.468 2.611 872,641 +0.16(+6.47%)
Mar 14, 2017 2.492 2.492 2.389 2.452 676,823 -0.02(-0.96%)
Mar 13, 2017 2.389 2.539 2.381 2.476 792,299 +0.07(+2.97%)
Mar 10, 2017 2.468 2.468 2.365 2.405 761,235 -0.01(-0.33%)
Mar 09, 2017 2.452 2.539 2.381 2.412 1,216,817 -0.04(-1.62%)
Mar 08, 2017 2.381 2.571 2.362 2.452 1,634,212 +0.08(+3.34%)
Mar 07, 2017 2.904 2.904 2.262 2.373 4,612,582 -0.48(-16.71%)
Mar 06, 2017 2.936 2.936 2.817 2.849 2,688,551 -0.13(-4.52%)
Mar 03, 2017 3.119 3.158 2.873 2.984 1,823,403 -0.11(-3.59%)
Mar 02, 2017 2.936 3.135 2.936 3.095 3,792,198 +0.22(+7.73%)
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.