Seadrill Partners LLC Common Units Representing Limited Liability Company Interests Historical Stock Prices

SDLP 
$3.56
*  
0.04
1.11%
Get SDLP Alerts
*Delayed - data as of Dec. 7, 2016  -  Find a broker to begin trading SDLP now
Exchange:NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2016 TO 07-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 3.62 3.73 3.55 3.56 710,547
12/07/2016 3.6 3.73 3.55 3.56 710,547
12/06/2016 3.55 3.63 3.48 3.6 451,956
12/05/2016 3.52 3.64 3.5 3.58 629,556
12/02/2016 3.61 3.7097 3.43 3.45 674,187
12/01/2016 3.71 3.762 3.6 3.66 1,242,416
11/30/2016 3.62 3.64 3.45 3.49 1,435,194
11/29/2016 3.31 3.47 3.25 3.28 502,304
11/28/2016 3.53 3.53 3.36 3.4 466,985
11/25/2016 3.59 3.6182 3.47 3.51 295,193
11/23/2016 3.48 3.63 3.36 3.61 683,411
11/22/2016 3.44 3.6 3.34 3.51 680,405
11/21/2016 3.47 3.49 3.32 3.45 603,640
11/18/2016 3.34 3.43 3.26 3.35 288,852
11/17/2016 3.41 3.48 3.29 3.29 451,682
11/16/2016 3.42 3.4308 3.32 3.37 391,416
11/15/2016 3.47 3.47 3.3 3.4 661,696
11/14/2016 3.25 3.4 3.2 3.29 743,159
11/11/2016 3.26 3.3 3.11 3.28 336,882
11/10/2016 3.3 3.48 3.25 3.3 427,493
11/09/2016 3 3.37 3 3.31 743,412
11/08/2016 3.12 3.15 3.07 3.08 457,045
11/07/2016 3.16 3.24 3.13 3.14 413,637
11/04/2016 3.07 3.25 3 3.13 411,615
11/03/2016 3.12 3.2199 3.04 3.1 451,206
11/02/2016 3.15 3.2499 3.1 3.16 673,342
11/01/2016 3.27 3.35 3.13 3.21 767,738
10/31/2016 3.34 3.36 3.25 3.26 407,332
10/28/2016 3.44 3.5 3.28 3.38 405,779
10/27/2016 3.52 3.55 3.4 3.44 414,144
10/26/2016 3.45 3.519 3.35 3.46 383,474
10/25/2016 3.46 3.54 3.4 3.49 310,771
10/24/2016 3.55 3.608 3.35 3.46 712,780
10/21/2016 3.71 3.71 3.58 3.58 574,617
10/20/2016 3.65 3.7465 3.53 3.7 695,642
10/19/2016 3.57 3.73 3.57 3.67 492,743
10/18/2016 3.74 3.74 3.5 3.52 429,072
10/17/2016 3.72 3.74 3.61 3.64 276,317
10/14/2016 3.74 3.85 3.6 3.68 439,169
10/13/2016 3.69 3.82 3.63 3.72 496,304
10/12/2016 3.65 3.75 3.55 3.73 510,107
10/11/2016 3.5 3.89 3.46 3.65 2,561,018
10/10/2016 3.41 3.5699 3.39 3.55 557,598
10/07/2016 3.39 3.45 3.3597 3.38 489,845
10/06/2016 3.44 3.5 3.35 3.43 687,566
10/05/2016 3.4 3.43 3.33 3.41 785,165
10/04/2016 3.5 3.54 3.21 3.24 854,917
10/03/2016 3.58 3.62 3.31 3.31 599,420
09/30/2016 3.48 3.53 3.36 3.53 710,750
09/29/2016 3.42 3.6 3.32 3.43 1,190,463
09/28/2016 3.26 3.39 3.1 3.34 730,733
09/27/2016 3.09 3.205 3.07 3.17 569,024
09/26/2016 3.15 3.27 3.12 3.17 363,276
09/23/2016 3.26 3.34 3.12 3.12 664,347
09/22/2016 3.31 3.43 3.27 3.27 550,805
09/21/2016 3.23 3.31 3.14 3.24 448,782
09/20/2016 3.18 3.24 3.0702 3.13 435,100
09/19/2016 3.22 3.37 3.17 3.18 598,516
09/16/2016 3.24 3.25 3.13 3.19 478,934
09/15/2016 3.14 3.25 3.09 3.24 463,916
09/14/2016 3.24 3.32 3 3.11 925,895
09/13/2016 3.44 3.46 3.13 3.17 1,268,358
09/12/2016 3.5 3.7 3.47 3.49 610,308
09/09/2016 3.5 3.65 3.49 3.62 801,342
09/08/2016 3.72 3.85 3.62 3.8 702,310
09/07/2016 3.59 3.78 3.53 3.67 696,244
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?