Quantcast

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

SDLP 
$0.85
*  
0.005
0.59%
Get SDLP Alerts
*Delayed - data as of Mar. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

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 0.8134 0.8597 0.7601 0.85 399,187
03/18/2019 0.8 0.8597 0.7601 0.85 399,160
03/15/2019 0.83 0.8502 0.83 0.845 489,401
03/14/2019 0.82 0.832 0.8104 0.832 379,937
03/13/2019 0.835 0.848 0.82 0.82 330,815
03/12/2019 0.9065 0.92 0.81 0.83 1,028,068
03/11/2019 1 1.02 0.8942 0.9073 742,245
03/08/2019 1.01 1.02 1 1 217,713
03/07/2019 1.01 1.02 1.01 1.01 99,536
03/06/2019 1.03 1.035 1.01 1.02 220,124
03/05/2019 1.03 1.04 1.01 1.03 278,704
03/04/2019 1.03 1.05 1.0101 1.02 195,950
03/01/2019 1.04 1.06 1.02 1.03 236,360
02/28/2019 1.03 1.05 1.02 1.04 195,317
02/27/2019 1.03 1.05 1.02 1.04 135,524
02/26/2019 1.04 1.06 1.03 1.03 235,836
02/25/2019 1.03 1.05 1.02 1.05 226,748
02/22/2019 1.01 1.03 1.01 1.01 287,935
02/21/2019 1.03 1.07 1.02 1.02 279,293
02/20/2019 1.06 1.06 1.02 1.03 201,023
02/19/2019 1.04 1.07 1.02 1.06 283,916
02/15/2019 1.06 1.0999 1 1.02 558,267
02/14/2019 1.08 1.1 1.06 1.06 294,958
02/13/2019 1.07 1.1 1.0666 1.08 306,949
02/12/2019 1.06 1.08 1.0401 1.06 205,667
02/11/2019 1.01 1.07 1 1.06 398,565
02/08/2019 1.02 1.0311 1.01 1.01 383,656
02/07/2019 1.07 1.07 1.02 1.03 290,304
02/06/2019 1.06 1.09 1.04 1.05 350,056
02/05/2019 1.11 1.12 1.07 1.09 410,370
02/04/2019 1.11 1.11 1.0802 1.11 241,507
02/01/2019 1.1 1.12 1.0332 1.11 676,047
01/31/2019 1.05 1.12 1.05 1.09 606,116
01/30/2019 1.02 1.07 1.02 1.05 534,229
01/29/2019 1.08 1.14 1.02 1.02 952,912
01/28/2019 1.11 1.13 1.05 1.08 722,639
01/25/2019 1.03 1.13 1.03 1.12 1,316,988
01/24/2019 1.15 1.16 1 1.03 2,083,760
01/23/2019 1.38 1.3999 1.13 1.16 2,240,976
01/22/2019 1.65 1.69 1.38 1.4 2,184,294
01/18/2019 1.7 1.77 1.665 1.77 328,658
01/17/2019 1.75 1.77 1.69 1.7 258,980
01/16/2019 1.73 1.77 1.71 1.75 211,775
01/15/2019 1.73 1.7599 1.68 1.72 254,625
01/14/2019 1.82 1.8384 1.71 1.72 308,161
01/11/2019 1.8 1.86 1.77 1.82 320,490
01/10/2019 1.94 1.94 1.85 1.87 240,434
01/09/2019 2 2 1.92 1.94 373,562
01/08/2019 1.91 2.06 1.87 1.99 367,119
01/07/2019 1.75 1.8887 1.73 1.86 361,739
01/04/2019 1.74 1.79 1.7 1.73 593,001
01/03/2019 1.71 1.7596 1.66 1.73 187,133
01/02/2019 1.7 1.75 1.68 1.7 227,796
12/31/2018 1.64 1.73 1.61 1.73 533,673
12/28/2018 1.61 1.7 1.6 1.63 318,251
12/27/2018 1.62 1.69 1.6 1.63 356,352
12/26/2018 1.79 1.79 1.6 1.64 628,960
12/24/2018 1.75 1.79 1.74 1.74 184,322
12/21/2018 1.69 1.8 1.67 1.79 708,344
12/20/2018 1.9 1.9247 1.67 1.71 695,735
12/19/2018 1.94 1.97 1.86 1.91 422,790
12/18/2018 2 2.01 1.86 1.87 580,247
*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?

Smart Portfolio