Quantcast

Sundance Energy Australia Limited American Depositary Shares Historical Stock Prices

SNDE 
$6.554
*  
0.204
3.21%
Get SNDE Alerts
*Delayed - data as of Oct. 16, 2018  -  Find a broker to begin trading SNDE now
Exchange:NASDAQ
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 16-JUL-2018 TO 16-OCT-2018

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 6.43 6.554 6.554 6.554 632
10/16/2018 6.554 6.554 6.554 6.554 632
10/15/2018 6.53 6.53 6.35 6.35 634
10/12/2018 6.6 6.6 6.145 6.3 34,384
10/11/2018 6.57 6.57 6.3642 6.55 3,698
10/10/2018 6.55 6.73 6.49 6.55 60,696
10/09/2018 6.4 6.75 5.7601 6.55 60,731
10/08/2018 6.25 6.2791 6.17 6.17 15,385
10/05/2018 6.36 6.5 6.2 6.25 14,086
10/04/2018 6.2 6.5 6.2 6.25 17,460
10/03/2018 6.06 6.4694 6.05 6.05 8,597
10/02/2018 6 6.4999 6 6.1 19,161
10/01/2018 5.82 5.95 5.761 5.83 2,002
09/28/2018 5.842 5.89 5.74 5.74 5,112
09/27/2018 5.75 5.9 5.7012 5.8 101,667
09/26/2018 5.71 5.7285 5.6701 5.716 8,432
09/25/2018 5.5 5.8 5.5 5.75 12,873
09/24/2018 5.47 5.5 5.45 5.5 10,701
09/21/2018 5.5 5.5 5.5 5.5 122
09/20/2018 5.4 5.41 5.185 5.4027 31,402
09/19/2018 5.49 5.49 5.3 5.3 8,401
09/18/2018 5.2763 5.3384 5.25 5.3362 658
09/17/2018 5.262 5.37 5.25 5.25 13,308
09/14/2018 5.5 5.5 5.3 5.3 370
09/13/2018 5.35 5.6 5.3 5.6 10,234
09/12/2018 5.05 5.3137 5.05 5.1 7,420
09/11/2018 4.9 4.99 4.9 4.95 2,492
09/10/2018 4.94 5.24 4.9 4.9 2,242
09/07/2018 5.1 5.16 4.95 5.16 42,415
09/06/2018 4.9749 5.16 4.9364 5.16 5,665
09/05/2018 5.1 5.23 4.83 5 12,345
09/04/2018 4.9799 5.48 4.9799 5.48 4,504
08/31/2018 4.81 5.3259 4.81 5 1,650
08/30/2018 5.18 5.18 5.18 5.18 168
08/29/2018 5.3236 5.3236 5.3236 5.3236 152
08/28/2018 5.15 5.2 5.05 5.05 2,819
08/27/2018 5.3 5.3 5.21 5.21 2,834
08/24/2018 5.2501 5.2501 5.21 5.25 1,971
08/23/2018 5.31 5.31 5.21 5.2899 3,644
08/22/2018 5.45 5.45 5.45 5.45 00
08/21/2018 5.45 5.45 5.45 5.45 109
08/20/2018 5.3476 5.3476 5.3476 5.3476 197
08/17/2018 5.38 5.41 5.35 5.4 5,566
08/16/2018 5.41 5.41 5.3 5.38 14,843
08/15/2018 5.5001 5.51 5.45 5.4752 13,847
08/14/2018 5.3 5.3 5.3 5.3 00
08/13/2018 5.3001 5.3001 5.3 5.3 2,700
08/10/2018 5.5 5.8 5.5 5.6 654
08/09/2018 5.65 5.8228 5.65 5.8228 507
08/08/2018 5.85 5.88 5.65 5.8799 4,435
08/07/2018 5.6 5.9042 5.5 5.9042 30,112
08/06/2018 5.51 5.57 5.2973 5.5173 4,037
08/03/2018 5.7 5.7 5.52 5.52 627
08/02/2018 5.75 5.75 5.6063 5.7 3,106
08/01/2018 5.48 5.48 5.48 5.48 00
07/31/2018 5.48 5.48 5.48 5.48 200
07/30/2018 5.39 5.39 5.3 5.389 19,679
07/27/2018 5.38 5.39 5.37 5.39 15,099
07/26/2018 5.227 5.41 5.227 5.4 8,197
07/25/2018 5.45 5.45 5.44 5.45 10,800
07/24/2018 5.24 5.44 5.2 5.38 1,898
07/23/2018 5.39 5.39 5.35 5.35 3,700
07/20/2018 5.37 5.38 5.35 5.35 2,913
07/19/2018 5.25 5.51 5.25 5.26 38,724
07/18/2018 5.52 5.77 5.36 5.77 2,115
07/17/2018 5.5 5.53 5.499 5.5 25,820
07/16/2018 5.47 5.67 5.47 5.56 1,620
*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