Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

SiteMinder Limited (SDR) Historical Prices

101 Followers
AU:SDR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20263.663.853.643.733.73+1.36%1,148,7480.67
Nov 10, 20263.653.723.623.683.68+7.92%1,497,4550.88
Nov 09, 20263.463.573.363.563.56+4.40%1,042,5120.61
Nov 06, 20263.483.513.403.413.41-5.54%1,400,5920.82
Nov 05, 20263.523.653.483.613.61+7.44%2,543,8421.52
Nov 04, 20263.403.533.293.363.36-1.75%2,408,1641.46
Nov 03, 20263.383.433.303.423.42+1.18%1,238,1480.75
Nov 02, 20263.373.443.313.383.38-0.59%1,390,9160.84
Oct 30, 20263.373.443.303.403.400.00%1,509,6040.91
Oct 29, 20263.453.583.333.403.40+0.29%2,946,0311.81
Oct 28, 20263.033.503.033.393.39+18.12%4,482,7392.85
Oct 27, 20262.832.882.812.872.87+1.77%782,0940.50
Oct 26, 20262.782.842.722.822.82+1.81%762,0550.48
Oct 23, 20262.822.872.742.772.77-1.77%1,364,1300.87
Oct 22, 20262.692.842.682.822.82+4.83%988,5970.63
Oct 21, 20262.692.752.672.692.69+0.37%1,005,3930.64
Oct 20, 20262.672.732.632.682.68-0.74%1,355,3950.86
Oct 19, 20262.692.712.622.702.70-0.74%750,3060.47
Oct 16, 20262.522.742.522.722.72+10.12%1,850,6481.17
Oct 15, 20262.612.612.472.472.47-6.08%1,544,0260.97
Oct 14, 20262.632.652.612.632.630.00%607,5100.38
Oct 13, 20262.712.712.612.632.63-3.66%1,154,5720.72
Oct 12, 20262.712.762.672.732.73+1.49%1,049,0240.66
Oct 09, 20262.692.712.632.692.69+1.51%908,9030.56
Oct 08, 20262.662.692.622.652.65-0.75%946,8330.58
Oct 07, 20262.702.712.622.672.67-1.11%1,458,7320.90
Oct 06, 20262.702.762.692.702.70-0.74%936,5330.58
Oct 05, 20262.752.752.682.722.72-1.09%588,8320.36
Oct 02, 20262.662.752.662.752.75+4.56%870,4920.52
Oct 01, 20262.712.712.622.632.63-3.66%697,9470.41
Sep 30, 20262.732.832.692.732.73+1.49%1,405,6050.83
Sep 29, 20262.572.702.572.692.69+4.67%1,331,1100.79
Sep 28, 20262.612.642.562.572.57-1.53%1,345,4900.79
Sep 25, 20262.662.672.592.612.61-2.25%1,575,7160.92
Sep 24, 20262.762.762.672.672.67-3.61%1,042,8980.60
Sep 23, 20262.882.882.772.772.77-1.77%586,0020.34
Sep 22, 20262.762.842.752.822.82+3.68%915,4120.52
Sep 21, 20262.772.812.722.722.72-1.81%728,0540.41
Sep 18, 20262.792.812.752.772.77+0.73%1,782,3301.00
Sep 17, 20262.752.782.712.752.750.00%1,252,6260.70
Sep 16, 20262.712.752.642.752.75+1.48%1,931,6091.01
Sep 15, 20262.722.782.702.712.71+0.74%1,156,2730.60
Sep 14, 20262.752.752.692.692.69-0.74%1,040,4760.53
Sep 11, 20262.772.772.672.712.71-2.17%1,662,1350.84
Sep 10, 20262.842.852.762.772.77-2.46%1,830,9360.92
Sep 09, 20262.902.902.832.842.84-1.73%1,289,3080.65
Sep 08, 20262.892.892.832.892.89-0.34%1,113,6230.56
Sep 07, 20262.952.992.872.902.90-1.69%1,303,7050.65
Sep 04, 20262.853.002.832.952.95+4.24%1,963,6510.97
Sep 03, 20262.862.932.812.832.83+0.35%2,750,3261.39