SDX Energy Inc. (DI) (SDX) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. SDX Energy Inc. (DI)

Date Open High Low Close* Volume
11/07/2022 11.00p 11.00p 10.63p 11.00p 273702
08/07/2022 11.25p 11.30p 10.50p 10.90p 1328810
07/07/2022 11.00p 12.00p 10.68p 11.00p 77557680
06/07/2022 10.50p 11.10p 10.50p 10.90p 1923337
05/07/2022 10.50p 13.00p 10.00p 10.30p 9170763
04/07/2022 10.50p 10.85p 10.14p 10.50p 230151
01/07/2022 10.25p 10.50p 10.00p 10.40p 1114629
30/06/2022 9.75p 10.50p 9.50p 10.50p 2365983
29/06/2022 9.15p 9.47p 8.95p 9.25p 647629
28/06/2022 9.15p 9.30p 8.92p 9.15p 298771
27/06/2022 9.15p 9.15p 8.85p 9.15p 369300
24/06/2022 9.10p 9.10p 8.80p 9.10p 696106
23/06/2022 9.10p 9.10p 9.00p 9.10p 535757
22/06/2022 9.10p 9.10p 8.92p 9.10p 262786
21/06/2022 9.10p 9.10p 9.00p 9.00p 0
20/06/2022 9.00p 9.18p 8.90p 9.00p 1122836
17/06/2022 9.00p 9.20p 8.80p 9.20p 382153
16/06/2022 9.10p 9.20p 8.84p 9.20p 831894
15/06/2022 9.15p 9.15p 8.80p 9.10p 910372
14/06/2022 9.20p 9.40p 9.00p 9.00p 500141
13/06/2022 9.20p 9.40p 9.00p 9.08p 526812
10/06/2022 9.20p 9.40p 9.10p 9.22p 398581
09/06/2022 9.30p 9.50p 9.20p 9.28p 348352
08/06/2022 9.55p 10.00p 9.10p 9.30p 1094893
07/06/2022 9.20p 9.30p 9.00p 9.15p 669348
06/06/2022 8.90p 9.40p 8.90p 9.10p 1389077
03/06/2022 8.90p 9.18p 8.80p 9.00p 892203
02/06/2022 8.90p 9.18p 8.80p 9.00p 892203
01/06/2022 8.90p 9.18p 8.80p 9.00p 892203
31/05/2022 8.60p 9.10p 8.50p 9.10p 2636208
30/05/2022 8.20p 8.85p 8.04p 8.72p 6926903
27/05/2022 8.30p 8.50p 8.07p 8.26p 574265
26/05/2022 8.25p 8.50p 8.00p 8.20p 2049544
25/05/2022 8.75p 9.80p 8.00p 8.00p 7151873
24/05/2022 8.25p 8.25p 8.00p 8.25p 348142
23/05/2022 8.25p 8.49p 8.16p 8.25p 357942
20/05/2022 8.25p 8.55p 8.25p 8.25p 66400
19/05/2022 8.25p 8.45p 8.25p 8.30p 201136
18/05/2022 8.25p 8.50p 8.09p 8.25p 522825
17/05/2022 8.05p 8.50p 7.70p 8.25p 428431
16/05/2022 8.05p 8.40p 7.94p 8.05p 104319
13/05/2022 8.05p 8.29p 7.85p 8.05p 176451
12/05/2022 8.10p 8.20p 7.77p 8.05p 199037
11/05/2022 8.25p 8.40p 8.02p 8.10p 282972
10/05/2022 8.25p 8.42p 8.00p 8.10p 1135048
09/05/2022 8.75p 8.77p 8.00p 8.25p 594467
06/05/2022 8.75p 8.98p 8.50p 8.75p 947300
05/05/2022 9.05p 9.40p 8.56p 8.75p 2596650
04/05/2022 9.15p 9.50p 9.00p 9.10p 1254511
03/05/2022 8.40p 9.05p 8.33p 8.90p 1165460
02/05/2022 8.25p 8.49p 8.12p 8.12p 567254
29/04/2022 8.25p 8.49p 8.12p 8.12p 567254
28/04/2022 8.30p 8.50p 8.15p 8.25p 81094
27/04/2022 8.30p 8.35p 8.12p 8.30p 57045
26/04/2022 8.15p 8.30p 8.11p 8.15p 99029
25/04/2022 8.20p 8.22p 8.10p 8.15p 207498
22/04/2022 8.20p 8.30p 8.02p 8.20p 460630
21/04/2022 8.20p 8.30p 8.10p 8.20p 777171
20/04/2022 8.30p 8.30p 8.10p 8.20p 574416
19/04/2022 8.30p 8.50p 7.94p 8.30p 1566128
18/04/2022 8.30p 8.30p 8.14p 8.30p 79783
15/04/2022 8.30p 8.30p 8.14p 8.30p 79783
14/04/2022 8.30p 8.30p 8.14p 8.30p 79783
13/04/2022 8.30p 8.34p 8.00p 8.30p 341302
12/04/2022 8.30p 8.30p 8.16p 8.30p 11984
11/04/2022 8.30p 8.50p 8.15p 8.30p 2120358
08/04/2022 8.10p 8.50p 7.95p 8.30p 960206
07/04/2022 8.05p 8.40p 7.86p 8.05p 1428435
06/04/2022 7.30p 7.70p 7.30p 7.55p 587103
05/04/2022 7.50p 7.60p 7.00p 7.30p 2524529
04/04/2022 7.65p 7.70p 7.40p 7.50p 452681
01/04/2022 7.75p 7.75p 7.61p 7.65p 195701
31/03/2022 7.75p 7.75p 7.61p 7.75p 121885
30/03/2022 7.80p 7.90p 7.61p 7.75p 788447
29/03/2022 7.80p 7.85p 7.70p 7.70p 327092
28/03/2022 7.85p 7.90p 7.76p 7.80p 548655
25/03/2022 7.85p 8.00p 7.75p 7.85p 458814
24/03/2022 7.80p 8.00p 7.60p 7.85p 466021
23/03/2022 8.10p 8.11p 7.60p 7.80p 2605843
22/03/2022 8.25p 8.97p 8.00p 8.10p 1502048
21/03/2022 8.25p 8.50p 7.70p 8.00p 1076618
18/03/2022 8.25p 8.50p 8.00p 8.25p 676843
17/03/2022 8.60p 8.95p 8.00p 8.25p 2342687
16/03/2022 8.25p 8.48p 8.00p 8.20p 920714
15/03/2022 8.25p 8.25p 8.12p 8.25p 278811
14/03/2022 8.25p 8.25p 8.11p 8.25p 181338
11/03/2022 8.25p 8.40p 8.02p 8.25p 302540
10/03/2022 8.25p 8.40p 8.20p 8.25p 137225
09/03/2022 8.10p 8.25p 8.00p 8.25p 49119
08/03/2022 7.95p 8.20p 7.95p 8.10p 843468
07/03/2022 7.97p 8.10p 7.74p 7.95p 219310
04/03/2022 7.97p 8.00p 7.74p 7.97p 507814
03/03/2022 8.10p 8.10p 7.80p 7.97p 340445
02/03/2022 8.10p 8.20p 8.00p 8.10p 270270
01/03/2022 8.30p 8.30p 8.00p 8.10p 823585
28/02/2022 8.20p 8.38p 7.92p 8.20p 813430
25/02/2022 8.20p 8.20p 7.86p 8.10p 298708
24/02/2022 8.20p 8.25p 8.01p 8.20p 67653
23/02/2022 8.20p 8.25p 8.07p 8.20p 405391
22/02/2022 8.35p 8.40p 8.05p 8.20p 1239129
21/02/2022 8.40p 8.40p 8.25p 8.35p 39577
18/02/2022 8.45p 8.50p 8.30p 8.40p 269103
17/02/2022 8.35p 8.40p 8.25p 8.40p 27500
16/02/2022 8.50p 8.52p 8.35p 8.35p 161796
15/02/2022 8.45p 8.59p 8.31p 8.50p 460851
14/02/2022 8.50p 8.59p 8.15p 8.45p 314264
11/02/2022 8.50p 8.50p 8.34p 8.40p 110879
10/02/2022 8.45p 8.60p 8.35p 8.50p 641131
09/02/2022 8.45p 8.60p 8.33p 8.45p 725631
08/02/2022 8.30p 8.45p 8.30p 8.45p 709677
07/02/2022 8.45p 8.60p 8.31p 8.45p 272383
04/02/2022 8.55p 8.55p 8.00p 8.30p 589798
03/02/2022 8.60p 8.70p 8.52p 8.60p 1750416
02/02/2022 8.90p 8.90p 8.61p 8.65p 323221
01/02/2022 9.25p 9.75p 8.55p 8.90p 2323785
31/01/2022 9.75p 9.75p 9.51p 9.70p 211452
28/01/2022 9.75p 9.75p 9.50p 9.75p 69408
27/01/2022 9.75p 9.75p 9.50p 9.75p 78731
26/01/2022 9.75p 9.75p 9.53p 9.75p 142684
25/01/2022 9.75p 10.00p 9.50p 9.75p 60085
24/01/2022 10.00p 10.00p 9.53p 9.65p 188045
21/01/2022 9.85p 9.85p 9.50p 9.60p 173566
20/01/2022 9.75p 10.01p 9.52p 9.70p 300849
19/01/2022 10.13p 10.14p 9.74p 10.03p 1472204
18/01/2022 10.38p 10.38p 10.00p 10.13p 1186186
17/01/2022 10.63p 11.00p 10.05p 10.38p 542100
14/01/2022 10.75p 10.75p 10.25p 10.63p 408052
13/01/2022 10.50p 10.98p 10.50p 10.75p 447649
12/01/2022 10.75p 10.75p 10.50p 10.50p 234797
10/01/2022 10.88p 11.00p 10.52p 10.75p 669612
07/01/2022 11.25p 11.50p 10.74p 11.00p 498943
06/01/2022 10.10p 11.65p 10.10p 11.40p 4863012
05/01/2022 9.60p 10.00p 9.55p 9.75p 572363
04/01/2022 9.60p 10.00p 9.24p 9.60p 177440
03/01/2022 9.60p 9.86p 9.24p 9.60p 70988
31/12/2021 9.60p 9.86p 9.24p 9.60p 70988
30/12/2021 9.75p 9.90p 9.24p 9.60p 308189
29/12/2021 10.00p 10.49p 9.50p 9.75p 483328
28/12/2021 9.60p 10.50p 9.20p 10.00p 1903489
27/12/2021 9.60p 10.50p 9.20p 10.00p 1903489
24/12/2021 9.60p 10.50p 9.20p 10.00p 1903489
23/12/2021 9.00p 10.07p 9.00p 9.00p 597477
22/12/2021 8.75p 9.20p 8.50p 9.00p 85639
21/12/2021 8.15p 9.00p 8.15p 8.75p 293111
20/12/2021 8.15p 8.30p 8.01p 8.15p 401355
17/12/2021 8.15p 8.40p 8.01p 8.15p 309458
16/12/2021 8.00p 8.15p 7.55p 8.15p 728237
15/12/2021 7.50p 8.50p 7.40p 7.90p 427087
14/12/2021 7.75p 8.30p 7.00p 7.50p 1535875
13/12/2021 8.25p 8.50p 8.05p 8.25p 816697
10/12/2021 8.75p 8.75p 8.24p 8.25p 446314
09/12/2021 8.75p 8.90p 8.51p 8.75p 229184
08/12/2021 8.55p 9.00p 8.00p 8.75p 1957828
07/12/2021 9.00p 9.00p 8.20p 8.55p 368954
06/12/2021 9.00p 9.00p 8.55p 9.00p 174533
03/12/2021 9.00p 9.00p 8.76p 9.00p 145000
02/12/2021 9.25p 9.50p 8.55p 9.00p 335041
01/12/2021 9.20p 9.50p 8.91p 9.25p 719109
30/11/2021 9.20p 9.22p 8.91p 9.20p 62300
29/11/2021 9.20p 9.30p 8.91p 9.20p 752001
26/11/2021 9.25p 9.50p 8.90p 9.20p 264209
25/11/2021 9.40p 9.50p 9.03p 9.25p 274668
24/11/2021 9.40p 9.50p 9.00p 9.25p 593788
23/11/2021 9.75p 9.75p 9.00p 9.25p 446839
22/11/2021 9.75p 9.87p 9.55p 9.75p 410727
19/11/2021 10.25p 10.25p 9.50p 9.75p 938912
18/11/2021 10.25p 11.00p 9.71p 10.00p 451070
17/11/2021 10.13p 10.25p 10.00p 10.15p 391175
16/11/2021 10.25p 10.25p 10.00p 10.00p 296780
15/11/2021 10.75p 11.00p 10.10p 10.25p 166248
12/11/2021 11.25p 11.25p 10.50p 10.75p 426639
11/11/2021 11.25p 11.50p 11.25p 11.25p 4400
10/11/2021 11.25p 11.50p 11.00p 11.25p 464000
09/11/2021 11.25p 11.25p 11.00p 11.25p 13514
08/11/2021 11.25p 11.25p 11.00p 11.25p 95057
05/11/2021 11.25p 11.25p 11.10p 11.25p 25000
04/11/2021 11.25p 11.30p 11.10p 11.25p 199223
03/11/2021 11.25p 11.25p 11.11p 11.25p 25000
02/11/2021 11.25p 11.25p 11.01p 11.25p 290190
01/11/2021 11.25p 11.50p 11.01p 11.25p 392938
29/10/2021 11.75p 12.00p 11.00p 11.25p 76018
28/10/2021 11.75p 11.75p 11.50p 11.75p 22108
27/10/2021 11.75p 11.75p 11.51p 11.75p 128013
26/10/2021 11.75p 11.84p 11.53p 11.75p 307144
25/10/2021 11.75p 11.97p 11.60p 11.75p 146041
22/10/2021 11.75p 11.85p 11.55p 11.75p 23560
21/10/2021 11.75p 11.75p 11.60p 11.75p 134876
20/10/2021 11.75p 11.95p 11.63p 11.75p 301716
19/10/2021 11.50p 12.00p 11.50p 11.75p 821009
18/10/2021 11.25p 12.38p 10.35p 11.75p 1699516
15/10/2021 10.50p 11.20p 10.00p 10.85p 406540
14/10/2021 10.20p 10.50p 10.20p 10.25p 170577
13/10/2021 10.20p 10.20p 10.15p 10.20p 95026
12/10/2021 10.10p 10.20p 10.10p 10.10p 264850
11/10/2021 9.85p 10.20p 9.50p 10.20p 131465
08/10/2021 9.85p 10.00p 9.85p 9.85p 131308
07/10/2021 10.00p 10.07p 9.85p 9.85p 200465
06/10/2021 10.20p 10.20p 10.00p 10.00p 321563
05/10/2021 10.25p 10.40p 10.07p 10.10p 426815
04/10/2021 10.10p 10.25p 10.05p 10.15p 438703

*Close Price adjusted for both dividends and splits