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
12/06/2019 22.00p 22.20p 21.60p 22.05p 190724
11/06/2019 22.00p 22.00p 21.50p 22.00p 56711
10/06/2019 22.25p 22.50p 21.50p 22.00p 82958
07/06/2019 22.25p 22.25p 22.00p 22.25p 195980
06/06/2019 22.25p 22.45p 21.85p 22.25p 342634
05/06/2019 21.80p 22.50p 21.63p 22.25p 743950
04/06/2019 21.15p 21.80p 21.00p 21.80p 262306
03/06/2019 20.75p 21.15p 20.52p 21.15p 1424919
31/05/2019 22.25p 22.25p 20.66p 20.75p 753611
30/05/2019 22.75p 22.75p 21.00p 22.25p 941098
29/05/2019 22.88p 22.88p 22.50p 22.75p 56538
28/05/2019 23.00p 23.00p 22.88p 22.88p 26500
24/05/2019 23.75p 23.99p 23.00p 23.75p 169815
23/05/2019 23.25p 24.00p 23.25p 23.75p 606365
22/05/2019 24.50p 25.00p 23.10p 23.25p 560784
21/05/2019 24.75p 24.80p 23.00p 24.00p 857633
20/05/2019 24.50p 25.90p 24.50p 24.75p 770290
17/05/2019 29.00p 29.00p 24.40p 24.50p 9968017
16/05/2019 30.50p 33.95p 30.00p 32.00p 583114
15/05/2019 30.50p 30.72p 30.13p 30.50p 85456
14/05/2019 30.50p 31.00p 30.12p 30.75p 160808
13/05/2019 31.00p 31.50p 30.50p 30.75p 200974
10/05/2019 31.75p 32.00p 30.80p 31.50p 143874
09/05/2019 32.25p 32.50p 31.50p 31.75p 89510
08/05/2019 32.25p 32.99p 32.25p 32.25p 44000
07/05/2019 32.75p 32.75p 32.05p 32.50p 140277
03/05/2019 33.25p 33.35p 32.18p 32.75p 79773
02/05/2019 32.50p 34.00p 32.50p 33.25p 111429
01/05/2019 29.50p 33.00p 29.50p 32.50p 718967
30/04/2019 30.50p 30.50p 29.00p 29.50p 204347
29/04/2019 29.50p 30.70p 29.25p 30.50p 405394
26/04/2019 31.00p 31.30p 30.51p 30.75p 72161
25/04/2019 30.25p 31.35p 30.25p 31.00p 154635
24/04/2019 31.25p 31.25p 30.11p 30.75p 480997
23/04/2019 31.25p 31.50p 31.03p 31.25p 166140
18/04/2019 32.50p 32.50p 31.35p 31.50p 79229
17/04/2019 31.50p 33.00p 31.50p 32.50p 294287
16/04/2019 32.00p 32.10p 31.15p 31.50p 220783
15/04/2019 32.25p 32.25p 31.50p 32.00p 112075
12/04/2019 32.00p 32.50p 31.76p 32.25p 260783
11/04/2019 32.75p 32.75p 31.55p 32.00p 244525
10/04/2019 32.75p 33.40p 32.00p 32.00p 379678
09/04/2019 32.25p 33.00p 32.00p 33.00p 395613
08/04/2019 35.50p 35.50p 31.14p 32.00p 3097051
05/04/2019 35.75p 36.00p 35.50p 35.75p 99900
04/04/2019 36.00p 36.00p 35.75p 35.75p 181066
03/04/2019 36.00p 36.10p 35.55p 36.00p 118885
02/04/2019 35.75p 36.30p 35.68p 36.00p 156971
01/04/2019 36.00p 36.30p 35.55p 35.75p 140813
29/03/2019 37.75p 37.75p 35.20p 36.00p 170948
28/03/2019 38.00p 38.00p 37.10p 37.75p 106313
27/03/2019 38.00p 38.20p 37.38p 37.38p 158075
26/03/2019 37.25p 38.84p 37.15p 38.00p 213677
25/03/2019 38.75p 38.90p 37.10p 37.50p 245574
22/03/2019 42.50p 42.70p 38.25p 38.75p 686114
21/03/2019 42.50p 43.00p 42.30p 42.50p 195098
20/03/2019 40.50p 43.40p 40.50p 42.50p 392427
19/03/2019 40.50p 41.00p 40.30p 40.50p 99775
18/03/2019 39.00p 41.00p 38.94p 40.50p 357892
15/03/2019 39.00p 39.30p 38.80p 39.00p 208795
14/03/2019 39.25p 40.00p 39.00p 39.25p 220062
13/03/2019 39.00p 40.00p 38.50p 39.25p 126527
12/03/2019 39.50p 39.50p 38.75p 39.25p 245555
11/03/2019 39.75p 40.22p 39.00p 39.50p 239900
08/03/2019 39.50p 40.90p 39.30p 39.75p 560418
07/03/2019 38.25p 41.15p 38.22p 39.50p 467566
06/03/2019 37.50p 38.78p 36.75p 38.25p 344889
05/03/2019 35.25p 38.00p 34.75p 37.50p 669955
04/03/2019 34.50p 35.50p 34.50p 35.00p 236720
01/03/2019 33.50p 35.00p 32.30p 34.80p 1445987
28/02/2019 35.75p 35.75p 35.00p 35.25p 234154
27/02/2019 36.00p 36.00p 35.50p 35.75p 217871
26/02/2019 36.25p 36.25p 35.52p 36.00p 79674
25/02/2019 36.50p 36.50p 35.50p 36.25p 141181
22/02/2019 37.50p 37.50p 36.00p 36.50p 157548
21/02/2019 37.75p 37.75p 37.10p 37.50p 64235
20/02/2019 37.75p 37.95p 37.63p 37.75p 181213
19/02/2019 38.50p 38.50p 37.52p 38.00p 153244
18/02/2019 38.75p 39.00p 38.50p 38.75p 279340
15/02/2019 39.25p 39.25p 38.60p 38.75p 43244
14/02/2019 39.25p 39.50p 39.00p 39.25p 88047
13/02/2019 39.25p 39.30p 39.00p 39.25p 38254
12/02/2019 39.25p 39.50p 39.00p 39.25p 72172
11/02/2019 39.50p 39.50p 39.00p 39.25p 222190
08/02/2019 40.00p 40.00p 39.10p 39.50p 80236
07/02/2019 40.00p 40.00p 39.10p 40.00p 134812
06/02/2019 39.25p 40.00p 38.85p 39.25p 80641
05/02/2019 39.25p 40.00p 38.85p 38.95p 77600
04/02/2019 39.50p 39.50p 38.75p 39.25p 142913
01/02/2019 39.50p 39.60p 39.05p 39.50p 48310
31/01/2019 38.75p 39.90p 38.60p 39.50p 187012
30/01/2019 38.50p 39.30p 38.00p 38.75p 974683
29/01/2019 39.00p 39.00p 38.00p 38.50p 310551
28/01/2019 39.50p 40.80p 39.00p 39.80p 378744
25/01/2019 39.50p 39.70p 39.18p 39.50p 120414
24/01/2019 39.50p 39.90p 39.00p 39.50p 75780
23/01/2019 39.75p 40.00p 39.50p 39.50p 40504
22/01/2019 40.50p 40.50p 39.75p 39.75p 32222
21/01/2019 40.50p 40.50p 40.10p 40.50p 138703
18/01/2019 40.50p 40.90p 40.05p 40.50p 41261
17/01/2019 41.50p 41.50p 40.00p 40.50p 145760
16/01/2019 41.50p 41.75p 40.50p 41.50p 228031
15/01/2019 43.75p 44.00p 41.00p 41.50p 252296
14/01/2019 44.00p 44.80p 43.00p 43.75p 221019
11/01/2019 42.63p 43.00p 42.30p 42.50p 142156
10/01/2019 43.25p 43.43p 42.00p 42.00p 276427
09/01/2019 41.75p 44.00p 41.50p 43.25p 337830
08/01/2019 42.75p 42.75p 41.90p 42.00p 175728
07/01/2019 44.50p 44.88p 42.60p 42.75p 367756
04/01/2019 39.00p 44.80p 38.50p 44.25p 728109
03/01/2019 35.25p 37.50p 33.85p 37.00p 359985
02/01/2019 35.50p 35.50p 34.10p 34.10p 207963
31/12/2018 34.25p 36.00p 34.25p 35.50p 300348
28/12/2018 34.75p 34.75p 34.00p 34.40p 186770
27/12/2018 35.25p 35.35p 34.51p 35.15p 104547
24/12/2018 35.35p 35.50p 35.00p 35.25p 107498
21/12/2018 36.25p 36.40p 34.55p 35.35p 552615
20/12/2018 37.60p 37.60p 36.00p 36.25p 328362
19/12/2018 38.75p 38.75p 36.90p 37.35p 467265
18/12/2018 39.50p 39.50p 38.50p 38.75p 357101
17/12/2018 40.50p 40.50p 39.50p 39.75p 90634
14/12/2018 41.25p 41.25p 40.15p 40.50p 68486
13/12/2018 40.25p 41.50p 40.00p 40.75p 81917
12/12/2018 41.00p 41.06p 40.00p 40.25p 191819
11/12/2018 42.50p 42.50p 40.00p 41.00p 347857
10/12/2018 42.50p 43.00p 42.00p 42.50p 154552
07/12/2018 42.50p 43.00p 42.00p 42.50p 263240
06/12/2018 42.50p 43.00p 42.00p 42.50p 120568
05/12/2018 43.50p 43.50p 42.00p 42.50p 146543
04/12/2018 45.00p 45.35p 43.35p 43.50p 140598
03/12/2018 44.25p 45.80p 43.80p 45.00p 136837
30/11/2018 44.00p 44.50p 43.75p 44.00p 229993
29/11/2018 44.25p 44.78p 43.76p 44.00p 133177
28/11/2018 43.50p 45.00p 43.50p 44.25p 137046
27/11/2018 42.50p 44.00p 42.50p 43.50p 437396
26/11/2018 45.50p 45.80p 42.03p 42.50p 928677
23/11/2018 45.50p 45.95p 45.25p 45.63p 266222
22/11/2018 44.75p 46.00p 44.75p 45.50p 170838
21/11/2018 43.40p 45.50p 43.35p 44.75p 210371
20/11/2018 45.00p 45.00p 43.00p 43.50p 667299
19/11/2018 46.13p 46.15p 44.05p 45.00p 1101933
16/11/2018 46.25p 46.50p 46.00p 46.13p 578081
15/11/2018 46.50p 49.00p 46.00p 46.25p 478062
14/11/2018 46.50p 46.70p 45.25p 46.25p 335151
13/11/2018 50.00p 51.00p 46.69p 47.50p 579847
12/11/2018 50.00p 50.99p 49.00p 50.00p 97697
09/11/2018 50.00p 50.99p 49.10p 49.50p 298798
08/11/2018 51.00p 52.00p 50.55p 51.00p 136014
07/11/2018 49.00p 52.00p 49.00p 51.00p 183214
06/11/2018 51.00p 51.40p 49.25p 49.50p 60416
05/11/2018 50.50p 51.00p 48.50p 51.00p 154018
02/11/2018 51.50p 52.16p 50.00p 50.50p 193031
01/11/2018 50.00p 53.00p 50.00p 51.50p 218040
31/10/2018 47.25p 50.50p 47.00p 50.00p 412428
30/10/2018 47.75p 47.75p 47.00p 47.25p 449391
29/10/2018 48.25p 48.99p 47.50p 47.75p 201119
26/10/2018 48.50p 48.99p 47.49p 48.25p 447429
25/10/2018 49.50p 49.50p 47.00p 47.05p 1033830
24/10/2018 49.50p 49.50p 48.00p 49.50p 331471
23/10/2018 52.50p 52.50p 48.80p 49.50p 750164
22/10/2018 54.25p 54.25p 52.15p 52.50p 232483
19/10/2018 55.50p 55.80p 52.97p 54.25p 376766
18/10/2018 56.50p 56.50p 53.00p 55.50p 637526
17/10/2018 58.00p 57.50p 57.50p 57.50p 0
16/10/2018 58.00p 57.50p 57.50p 57.50p 0
15/10/2018 58.00p 57.50p 57.50p 57.50p 0
12/10/2018 58.00p 57.50p 57.50p 57.50p 0
11/10/2018 58.00p 57.50p 57.50p 57.50p 0
10/10/2018 58.00p 57.50p 57.50p 57.50p 0
09/10/2018 58.00p 57.50p 57.50p 57.50p 0
08/10/2018 58.00p 57.50p 57.50p 57.50p 0
05/10/2018 58.00p 57.50p 57.50p 57.50p 0
04/10/2018 58.00p 57.50p 57.50p 57.50p 0
03/10/2018 58.00p 57.50p 57.50p 57.50p 0
02/10/2018 58.00p 57.50p 57.50p 57.50p 0
01/10/2018 58.00p 57.50p 57.50p 57.50p 0
28/09/2018 58.00p 57.50p 57.50p 57.50p 0
27/09/2018 58.00p 57.50p 57.50p 57.50p 0
26/09/2018 58.00p 57.50p 57.50p 57.50p 0
25/09/2018 58.00p 57.50p 57.50p 57.50p 0
24/09/2018 58.00p 57.50p 57.50p 57.50p 0
21/09/2018 58.00p 57.50p 57.50p 57.50p 0
20/09/2018 58.00p 58.00p 56.00p 57.50p 118387
19/09/2018 57.50p 59.00p 57.20p 58.00p 158287
18/09/2018 58.50p 58.50p 57.05p 57.50p 372213
17/09/2018 58.50p 58.50p 57.20p 58.50p 168284
14/09/2018 58.50p 58.50p 57.00p 58.50p 373426
13/09/2018 57.25p 58.50p 57.00p 58.50p 144977
12/09/2018 57.25p 57.50p 56.85p 57.25p 1666259
11/09/2018 57.25p 57.50p 56.85p 57.25p 330343
10/09/2018 57.25p 58.00p 56.80p 57.25p 149687
07/09/2018 57.25p 58.00p 56.50p 57.25p 122188
06/09/2018 57.10p 58.00p 56.20p 57.25p 256304
05/09/2018 57.50p 58.00p 56.15p 57.10p 355157
04/09/2018 57.50p 58.00p 57.00p 58.00p 510484
03/09/2018 57.75p 58.50p 57.01p 57.50p 329898
31/08/2018 58.00p 59.00p 57.75p 57.75p 591316
30/08/2018 60.00p 61.00p 57.67p 58.00p 2792055
29/08/2018 58.00p 60.85p 57.72p 60.00p 278521
28/08/2018 61.00p 61.00p 56.00p 58.00p 1170204

*Close Price adjusted for both dividends and splits