Historical Stock Prices

SDR 
$1.87
*  
0.02
1.08%
Get SDR Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading SDR 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: 1 Year, From 05-FEB-2015 TO 05-FEB-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.
02/05/2016 1.85 1.9 1.8 1.87 165,635
02/04/2016 1.92 1.96 1.81 1.85 204,103
02/03/2016 1.74 1.88 1.74 1.87 123,108
02/02/2016 1.8 1.81 1.69 1.77 128,862
02/01/2016 1.84 1.905 1.78 1.86 208,183
01/29/2016 1.82 1.85 1.7402 1.78 220,890
01/28/2016 1.61 1.78 1.565 1.78 130,373
01/27/2016 1.59 1.63 1.53 1.55 71,976
01/26/2016 1.5 1.59 1.475 1.58 82,668
01/25/2016 1.51 1.5599 1.47 1.47 46,125
01/22/2016 1.5 1.56 1.48 1.52 89,159
01/21/2016 1.36 1.54 1.36 1.46 179,681
01/20/2016 1.3 1.419 1.3 1.4 302,656
01/19/2016 1.47 1.47 1.33 1.34 172,846
01/15/2016 1.38 1.47 1.35 1.47 161,174
01/14/2016 1.41 1.51 1.38 1.48 111,357
01/13/2016 1.38 1.43 1.35 1.41 140,589
01/12/2016 1.6 1.619 1.38 1.48 266,917
01/11/2016 1.76 1.7601 1.6 1.63 152,379
01/08/2016 1.7 1.8 1.67 1.78 104,008
01/07/2016 1.7 1.7499 1.65 1.69 99,438
01/06/2016 1.78 1.8 1.75 1.78 67,981
01/05/2016 1.96 1.96 1.83 1.83 53,209
01/04/2016 1.89 1.94 1.78 1.94 80,458
12/31/2015 1.65 2 1.65 1.96 420,668
12/30/2015 1.7 1.7397 1.6499 1.65 93,847
12/29/2015 1.7 1.76 1.69 1.73 214,681
12/28/2015 1.7 1.74 1.67 1.68 154,327
12/24/2015 1.79 1.8599 1.78 1.81 110,785
12/23/2015 1.52 1.79 1.51 1.78 257,299
12/22/2015 1.44 1.529 1.421 1.4703 150,286
12/21/2015 1.43 1.45 1.41 1.44 200,886
12/18/2015 1.5 1.5 1.34 1.43 429,401
12/17/2015 1.54 1.58 1.48 1.51 264,302
12/16/2015 1.46 1.6156 1.45 1.55 502,113
12/15/2015 1.66 1.755 1.46 1.46 503,255
12/14/2015 1.78 1.79 1.52 1.59 345,809
12/11/2015 1.86 1.87 1.79 1.8 265,491
12/10/2015 1.8 1.93 1.8 1.9 351,612
12/09/2015 2.15 2.29 1.78 1.79 886,146
12/08/2015 2.1 2.346 2.1 2.12 190,839
12/07/2015 2.24 2.25 2.11 2.11 187,979
12/04/2015 2.32 2.3399 2.25 2.27 132,690
12/03/2015 2.29 2.41 2.29 2.33 135,734
12/02/2015 2.5 2.535 2.35 2.35 159,653
12/01/2015 2.68 2.7201 2.5016 2.53 135,961
11/30/2015 2.66 2.7 2.51 2.68 202,936
11/27/2015 2.53 2.58 2.363 2.57 231,835
11/25/2015 2.38 2.49 2.2811 2.49 131,078
11/24/2015 2.28 2.4 2.28 2.4 80,318
11/23/2015 2.17 2.45 2.17 2.29 197,724
11/20/2015 2.3 2.3099 2.1 2.17 178,432
11/19/2015 2.36 2.36 2.3 2.3 117,485
11/18/2015 2.31 2.39 2.2783 2.36 107,470
11/17/2015 2.37 2.53 2.25 2.35 156,679
11/16/2015 2.28 2.39 2.19 2.39 201,764
11/13/2015 2.35 2.38 2.3 2.3 110,748
11/12/2015 2.36 2.39 2.33 2.35 107,565
11/11/2015 2.62 2.62 2.35 2.35 235,752
11/10/2015 2.6 2.77 2.43 2.53 388,614
11/09/2015 3.1 3.1 2.9 2.9 463,572
11/06/2015 3 3.04 2.93 3.02 255,603
11/05/2015 3 3.049 2.96 3 94,663
11/04/2015 3.09 3.09 2.99 2.99 276,746
11/03/2015 3.04 3.1 3.02 3.03 160,552
11/02/2015 3.02 3.07 2.93 3 631,891
10/30/2015 3.07 3.0791 2.95 2.98 126,707
10/29/2015 2.85 2.92 2.85 2.89 32,346
10/28/2015 2.76 2.9299 2.76 2.92 58,846
10/27/2015 2.93 2.96 2.723 2.75 107,602
10/26/2015 2.99 3.05 2.9 2.99 56,402
10/23/2015 2.99 3.05 2.93 3.05 67,777
10/22/2015 2.93 3.04 2.91 3.04 64,187
10/21/2015 2.93 2.963 2.873 2.93 45,569
10/20/2015 2.83 2.96 2.83 2.95 95,526
10/19/2015 2.9 2.9499 2.8 2.85 50,232
10/16/2015 2.88 2.95 2.84 2.93 72,802
10/15/2015 3.02 3.02 2.86 2.9 114,847
10/14/2015 3 3.021 2.81 2.99 158,363
10/13/2015 3.04 3.1 3.02 3.02 69,107
10/12/2015 3.02 3.08 3.02 3.02 56,054
10/09/2015 3.15 3.17 3.001 3.03 126,662
10/08/2015 2.99 3.13 2.96 3.07 131,390
10/07/2015 2.76 3 2.76 2.96 185,188
10/06/2015 2.52 2.76 2.52 2.71 179,445
10/05/2015 2.38 2.58 2.35 2.52 129,174
10/02/2015 2.24 2.34 2.22 2.34 208,998
10/01/2015 2.25 2.41 2.19 2.25 261,053
09/30/2015 2.37 2.4 2.29 2.3 295,356
09/29/2015 2.41 2.42 2.37 2.37 181,236
09/28/2015 2.49 2.5 2.39 2.46 219,340
09/25/2015 2.49 2.55 2.49 2.5 67,091
09/24/2015 2.55 2.566 2.5 2.51 70,800
09/23/2015 2.56 2.57 2.52 2.56 95,201
09/22/2015 2.58 2.6258 2.5611 2.58 32,052
09/21/2015 2.63 2.6583 2.59 2.59 46,117
09/18/2015 2.601 2.644 2.55 2.62 105,265
09/17/2015 2.62 2.679 2.58 2.61 89,700
09/16/2015 2.7 2.8192 2.61 2.62 88,182
09/15/2015 2.79 2.87 2.69 2.71 91,286
09/14/2015 2.56 2.84 2.55 2.74 191,298
09/11/2015 2.7 2.74 2.54 2.59 177,562
09/10/2015 2.83 2.86 2.72 2.74 55,102
09/09/2015 2.89 2.9399 2.82 2.82 29,868
09/08/2015 3.02 3.02 2.82 2.92 123,968
09/04/2015 3 3.04 2.98 3.01 51,358
09/03/2015 3.05 3.05 3.011 3.04 65,810
09/02/2015 3.05 3.05 2.9801 3.05 77,959
09/01/2015 3.02 3.06 2.96 3.03 118,500
08/31/2015 3.08 3.09 2.97 3.06 263,247
08/28/2015 2.77 3.1 2.74 3 495,720
08/27/2015 2.52 2.6836 2.52 2.67 135,336
08/26/2015 2.61 2.61 2.48 2.5 80,106
08/25/2015 2.49 2.66 2.49 2.54 252,124
08/24/2015 2.36 2.54 2 2.364 349,234
08/21/2015 2.57 2.58 2.41 2.52 322,837
08/20/2015 2.8 2.85 2.5656 2.63 282,614
08/19/2015 3 3.0262 2.825 2.93 360,693
08/18/2015 3 3.05 3 3.05 279,997
08/17/2015 3.04 3.07 3.02 3.03 245,207
08/14/2015 3 3.1 3 3.08 196,105
08/13/2015 3.13 3.13 3 3.02 178,716
08/12/2015 3.25 3.3 3.01 3.12 260,949
08/11/2015 3.4 3.41 3.3 3.37 526,814
08/10/2015 3.44 3.49 3.32 3.47 288,055
08/07/2015 3.36 3.5 3.3099 3.35 212,218
08/06/2015 3.41 3.413 3.25 3.34 205,079
08/05/2015 3.47 3.47 3.38 3.38 95,548
08/04/2015 3.38 3.5099 3.38 3.47 74,990
08/03/2015 3.55 3.55 3.3 3.36 272,345
07/31/2015 3.46 3.669 3.411 3.63 174,836
07/30/2015 3.48 3.59 3.44 3.5 131,643
07/29/2015 3.35 3.5 3.32 3.46 111,157
07/28/2015 3.26 3.34 3.25 3.32 97,082
07/27/2015 3.4 3.4454 3.32 3.32 166,993
07/24/2015 3.27 3.55 3.27 3.45 196,601
07/23/2015 3.05 3.345 3.04 3.27 276,122
07/22/2015 3.19 3.2 2.9901 3.06 523,458
07/21/2015 3.47 3.5 3.21 3.24 312,591
07/20/2015 3.71 3.7499 3.45 3.52 265,796
07/17/2015 3.79 3.814 3.71 3.71 146,104
07/16/2015 3.74 3.84 3.73 3.76 152,851
07/15/2015 3.73 3.79 3.73 3.75 163,439
07/14/2015 3.82 3.87 3.73 3.75 307,445
07/13/2015 4 4 3.81 3.86 203,670
07/10/2015 3.9 3.92 3.81 3.87 337,651
07/09/2015 3.85 3.92 3.81 3.88 149,102
07/08/2015 3.89 3.96 3.84 3.86 132,290
07/07/2015 3.92 3.97 3.84 3.97 280,405
07/06/2015 4.09 4.14 3.85 3.95 381,764
07/02/2015 4.17 4.2 4.13 4.17 134,863
07/01/2015 4.22 4.23 4.16 4.18 149,587
06/30/2015 4.22 4.24 4.18 4.24 134,843
06/29/2015 4.2 4.22 4.1932 4.22 118,497
06/26/2015 4.21 4.24 4.2 4.23 79,860
06/25/2015 4.23 4.2442 4.2 4.23 114,363
06/24/2015 4.23 4.25 4.2206 4.23 67,558
06/23/2015 4.25 4.2788 4.22 4.25 144,201
06/22/2015 4.34 4.36 4.24 4.27 136,595
06/19/2015 4.29 4.325 4.24 4.28 129,535
06/18/2015 4.36 4.43 4.3 4.32 84,908
06/17/2015 4.32 4.37 4.3115 4.35 64,047
06/16/2015 4.32 4.34 4.3 4.33 78,112
06/15/2015 4.39 4.39 4.32 4.35 86,923
06/12/2015 4.43 4.48 4.31 4.45 113,882
06/11/2015 4.47 4.4799 4.35 4.38 152,965
06/10/2015 4.43 4.53 4.36 4.47 149,717
06/09/2015 4.38 4.48 4.38 4.46 71,915
06/08/2015 4.51 4.51 4.41 4.44 88,857
06/05/2015 4.49 4.53 4.39 4.51 156,374
06/04/2015 4.55 4.6 4.52 4.54 111,625
06/03/2015 4.5 4.62 4.5 4.6 82,401
06/02/2015 4.49 4.54 4.48 4.52 93,145
06/01/2015 4.45 4.53 4.41 4.5 168,671
05/29/2015 4.49 4.64 4.36 4.43 319,866
05/28/2015 4.42 4.483 4.313 4.39 104,757
05/27/2015 4.65 4.6726 4.4701 4.48 100,393
05/26/2015 4.52 4.7 4.46 4.63 176,921
05/22/2015 4.32 4.5352 4.3101 4.45 164,478
05/21/2015 4.3 4.4 4.25 4.3 184,307
05/20/2015 4.3 4.3112 4.14 4.27 194,052
05/19/2015 4.33 4.36 4.21 4.28 157,943
05/18/2015 4.6 4.6 4.31 4.33 384,081
05/15/2015 4.67 4.671 4.6 4.62 161,073
05/14/2015 4.8 4.8 4.65 4.69 200,925
05/13/2015 4.57 4.89 4.43 4.73 502,366
05/12/2015 4.96 5.02 4.94 5 399,004
05/11/2015 4.97 4.9802 4.9 4.94 219,678
05/08/2015 4.9 5 4.85 4.96 222,047
05/07/2015 5 5.02 4.85 4.87 317,343
05/06/2015 5.01 5.07 4.95 4.95 206,699
05/05/2015 5.01 5.09 4.93 4.95 237,111
05/04/2015 5.09 5.1 4.91 4.99 330,808
05/01/2015 5.12 5.12 4.85 5.03 521,684
04/30/2015 5.12 5.139 5.06 5.1 130,940
04/29/2015 5.04 5.1 5.04 5.1 146,038
04/28/2015 5 5.09 4.95 5.03 181,013
04/27/2015 5 5 4.92 5 121,272
04/24/2015 4.95 5 4.9 4.96 124,380
04/23/2015 4.9 4.95 4.86 4.9 108,352
04/22/2015 4.89 4.9 4.83 4.88 115,109
04/21/2015 4.98 5 4.86 4.86 133,773
04/20/2015 5 5.04 4.88 4.96 238,663
04/17/2015 4.95 4.97 4.88 4.97 162,436
04/16/2015 4.91 4.96 4.82 4.9 111,567
04/15/2015 4.87 4.94 4.869 4.89 207,725
04/14/2015 4.72 4.89 4.72 4.8 170,033
04/13/2015 4.61 4.78 4.61 4.72 218,235
04/10/2015 4.51 4.63 4.51 4.57 111,000
04/09/2015 4.58 4.6 4.48 4.51 81,170
04/08/2015 4.5 4.6047 4.43 4.56 133,519
04/07/2015 4.34 4.47 4.34 4.46 82,028
04/06/2015 4.35 4.47 4.336 4.36 146,391
04/02/2015 4.31 4.31 4.2701 4.31 70,683
04/01/2015 4.29 4.33 4.273 4.31 75,791
03/31/2015 4.25 4.346 4.22 4.3 35,039
03/30/2015 4.25 4.28 4.22 4.25 89,733
03/27/2015 4.32 4.3299 4.22 4.22 62,891
03/26/2015 4.28 4.35 4.28 4.3 113,233
03/25/2015 4.26 4.32 4.26 4.26 110,306
03/24/2015 4.31 4.35 4.26 4.26 144,385
03/23/2015 4.42 4.44 4.31 4.33 111,483
03/20/2015 4.45 4.46 4.4 4.4 116,349
03/19/2015 4.35 4.45 4.31 4.45 104,243
03/18/2015 4.42 4.45 4.33 4.41 126,993
03/17/2015 4.23 4.42 4.2101 4.41 126,901
03/16/2015 4.25 4.27 4.2183 4.23 102,551
03/13/2015 4.41 4.41 4.23 4.25 108,790
03/12/2015 4.25 4.49 4.25 4.36 77,534
03/11/2015 4.31 4.33 4.22 4.22 133,822
03/10/2015 4.4 4.47 4.3 4.3 175,191
03/09/2015 4.53 4.5401 4.4001 4.41 154,797
03/06/2015 4.56 4.57 4.5 4.55 115,634
03/05/2015 4.55 4.57 4.5 4.56 161,177
03/04/2015 4.57 4.57 4.511 4.54 131,650
03/03/2015 4.61 4.632 4.5516 4.58 143,040
03/02/2015 4.56 4.68 4.5 4.63 305,402
02/27/2015 4.53 4.6 4.4454 4.51 331,282
02/26/2015 4.4 4.4 4.3 4.34 125,039
02/25/2015 4.37 4.4777 4.3501 4.4 107,425
02/24/2015 4.24 4.55 4.2305 4.38 246,409
02/23/2015 4.29 4.3394 4.22 4.24 198,060
02/20/2015 4.32 4.44 4.32 4.34 173,809
02/19/2015 4.4 4.4234 4.28 4.3 337,918
02/18/2015 4.5 4.55 4.45 4.48 124,262
02/17/2015 4.62 4.6294 4.403 4.45 311,018
02/13/2015 4.65 4.7 4.611 4.66 314,771
02/12/2015 4.66 4.6799 4.45 4.56 417,376
02/11/2015 4.69 4.7 4.46 4.68 496,178
02/10/2015 5.3 5.34 5.05 5.15 696,868
02/09/2015 5.18 5.33 5.1701 5.3 1,015,854
02/06/2015 4.99 5.11 4.96 5.11 412,683
02/05/2015 5.01 5.08 4.96 4.98 480,197
*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?