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
01/11/2017 52.13p 52.13p 50.26p 50.63p 382956
31/10/2017 51.50p 52.50p 51.50p 52.13p 215843
30/10/2017 53.00p 53.00p 51.15p 51.50p 233317
27/10/2017 53.25p 53.89p 52.00p 53.00p 322004
26/10/2017 50.25p 52.94p 49.60p 51.75p 367356
25/10/2017 49.75p 50.50p 49.25p 50.25p 426275
24/10/2017 49.88p 49.88p 48.50p 49.75p 796206
23/10/2017 50.75p 51.00p 49.32p 49.88p 727722
20/10/2017 51.50p 51.60p 50.00p 50.75p 777351
19/10/2017 51.75p 52.35p 50.50p 51.50p 491551
18/10/2017 52.75p 53.29p 51.50p 51.75p 330505
17/10/2017 53.75p 53.90p 51.39p 52.75p 496023
16/10/2017 53.25p 54.81p 53.25p 53.50p 503309
13/10/2017 53.00p 53.50p 51.88p 53.50p 483317
12/10/2017 53.50p 54.50p 53.00p 53.00p 21999
11/10/2017 54.00p 55.25p 51.00p 53.50p 1601312
10/10/2017 51.38p 52.00p 50.50p 51.00p 696091
09/10/2017 52.50p 52.50p 51.38p 51.38p 485223
06/10/2017 52.00p 53.50p 52.00p 52.25p 805749
05/10/2017 54.25p 57.38p 49.75p 52.50p 1405810
04/10/2017 50.00p 50.25p 49.75p 49.75p 191539
03/10/2017 49.63p 50.25p 48.50p 50.25p 364132
02/10/2017 52.13p 52.13p 49.63p 49.63p 670676
29/09/2017 52.38p 52.38p 52.13p 52.13p 421055
28/09/2017 53.37p 53.37p 52.13p 52.13p 843043
27/09/2017 53.75p 54.00p 53.37p 53.37p 617205
26/09/2017 54.62p 54.62p 53.75p 53.75p 560383
25/09/2017 54.75p 54.75p 54.62p 54.62p 637417
22/09/2017 54.75p 55.75p 54.25p 54.75p 754947
21/09/2017 53.00p 54.87p 53.00p 54.25p 710821
20/09/2017 51.00p 53.13p 50.25p 53.00p 430111
19/09/2017 51.00p 51.00p 50.50p 51.00p 1091578
18/09/2017 52.25p 52.50p 49.63p 51.00p 312074
15/09/2017 51.25p 51.25p 49.63p 49.63p 495258
14/09/2017 49.75p 51.38p 49.50p 51.25p 526619
13/09/2017 49.75p 49.88p 49.63p 49.75p 299964
12/09/2017 51.00p 51.25p 49.00p 49.75p 403887
11/09/2017 50.00p 50.50p 48.75p 49.00p 561452
08/09/2017 47.25p 51.50p 47.00p 50.00p 1117889
07/09/2017 48.37p 48.37p 46.75p 47.00p 1090206
06/09/2017 44.50p 48.75p 43.75p 48.37p 1448551
05/09/2017 44.00p 44.00p 43.25p 43.75p 423948
04/09/2017 43.50p 44.13p 43.25p 44.00p 365033
01/09/2017 44.75p 44.75p 43.38p 44.13p 502767
31/08/2017 45.25p 45.25p 44.13p 44.25p 326151
30/08/2017 45.00p 46.00p 44.75p 45.25p 580601
29/08/2017 47.25p 48.00p 44.37p 45.25p 435716
25/08/2017 45.25p 47.87p 44.00p 46.63p 940260
24/08/2017 44.00p 44.25p 43.63p 44.25p 182791
23/08/2017 44.37p 44.37p 44.00p 44.00p 81565
22/08/2017 44.25p 44.37p 43.88p 44.37p 184247
21/08/2017 44.75p 44.87p 44.25p 44.25p 304710
18/08/2017 45.00p 45.00p 44.13p 44.87p 265041
17/08/2017 45.50p 45.50p 45.00p 45.00p 133412
16/08/2017 46.50p 46.50p 45.00p 45.50p 500836
15/08/2017 46.00p 46.88p 45.50p 46.25p 356083
14/08/2017 43.75p 45.50p 43.75p 45.50p 230058
11/08/2017 44.25p 44.25p 43.50p 43.75p 433223
10/08/2017 43.50p 44.50p 43.75p 44.25p 313412
09/08/2017 44.50p 45.00p 44.25p 44.50p 346851
08/08/2017 45.50p 45.50p 44.50p 44.50p 383318
07/08/2017 46.50p 46.50p 44.75p 45.00p 476854
04/08/2017 45.75p 46.50p 45.50p 46.50p 332870
03/08/2017 46.50p 46.50p 44.62p 45.50p 470499
02/08/2017 47.50p 47.75p 46.38p 46.50p 92159
01/08/2017 47.75p 47.75p 46.75p 47.25p 505809
31/07/2017 45.50p 48.75p 45.00p 47.75p 1058657
28/07/2017 44.00p 45.00p 43.75p 45.00p 412142
27/07/2017 43.50p 45.50p 43.25p 44.25p 335910
26/07/2017 44.75p 45.25p 43.25p 43.50p 2125240
25/07/2017 45.50p 45.50p 44.75p 45.25p 1097993
24/07/2017 45.25p 45.50p 44.13p 45.50p 692498
21/07/2017 46.50p 46.50p 45.25p 45.25p 212350
20/07/2017 48.25p 48.25p 46.13p 46.50p 344172
19/07/2017 48.75p 49.25p 48.25p 48.25p 326565
18/07/2017 47.75p 49.25p 47.75p 48.25p 717309
17/07/2017 46.50p 47.75p 46.50p 47.75p 391577
14/07/2017 45.25p 47.00p 45.25p 46.50p 1700
13/07/2017 46.00p 46.50p 45.00p 45.00p 154500
12/07/2017 43.75p 45.38p 42.12p 45.38p 1714081
11/07/2017 47.25p 47.25p 43.88p 43.88p 5000
10/07/2017 47.38p 47.38p 45.00p 46.88p 917158
07/07/2017 46.63p 47.38p 44.75p 47.38p 1250829
06/07/2017 49.75p 50.50p 47.38p 47.38p 1
05/07/2017 56.25p 56.25p 50.50p 50.50p 280042
04/07/2017 52.25p 55.50p 51.75p 54.50p 632851
03/07/2017 53.00p 53.00p 51.75p 51.75p 581185
30/06/2017 53.25p 53.25p 53.00p 53.00p 124375
29/06/2017 54.00p 54.00p 53.25p 53.25p 142131
28/06/2017 53.50p 54.50p 53.00p 54.00p 251405
27/06/2017 52.50p 54.00p 52.50p 54.00p 144527
26/06/2017 53.50p 53.50p 51.88p 53.13p 482441
23/06/2017 53.50p 53.50p 53.13p 53.13p 515500
22/06/2017 56.00p 56.00p 53.13p 53.50p 0
21/06/2017 57.13p 57.13p 55.25p 56.00p 0
20/06/2017 56.75p 58.50p 56.75p 57.13p 0
19/06/2017 54.75p 58.63p 54.50p 56.75p 0
16/06/2017 56.25p 56.50p 55.55p 55.75p 322022
15/06/2017 56.75p 57.10p 55.50p 56.25p 777266
14/06/2017 56.50p 57.80p 55.65p 56.75p 472694
13/06/2017 58.50p 58.50p 54.30p 56.00p 445555
12/06/2017 54.50p 58.00p 54.50p 56.88p 519652
09/06/2017 52.63p 55.00p 52.56p 54.25p 284293
08/06/2017 53.50p 53.50p 52.60p 52.88p 485187
07/06/2017 53.50p 54.61p 53.00p 53.50p 892246
06/06/2017 55.25p 56.00p 53.75p 54.50p 726456
05/06/2017 54.75p 56.00p 54.00p 56.00p 485658
02/06/2017 57.13p 57.25p 55.05p 55.12p 699604
01/06/2017 59.50p 59.55p 56.55p 56.88p 897437
31/05/2017 58.50p 60.00p 57.00p 58.25p 739345
30/05/2017 61.00p 62.00p 58.00p 58.50p 2082036
26/05/2017 58.00p 58.50p 56.10p 56.75p 596170
25/05/2017 56.63p 59.16p 56.63p 58.75p 466411
24/05/2017 58.50p 58.65p 56.30p 56.63p 609011
23/05/2017 59.00p 59.10p 58.50p 58.75p 404709
22/05/2017 57.75p 59.20p 57.65p 59.00p 971385
19/05/2017 59.75p 60.50p 57.40p 58.00p 2032611
18/05/2017 59.38p 59.70p 59.00p 59.38p 869327
17/05/2017 59.00p 59.75p 58.80p 59.38p 968957
16/05/2017 59.25p 60.60p 58.50p 58.50p 1060001
15/05/2017 57.50p 59.44p 57.38p 58.00p 402043
12/05/2017 58.50p 60.69p 57.95p 59.00p 1183066
11/05/2017 54.50p 58.95p 54.50p 58.25p 742466
10/05/2017 52.00p 55.50p 52.00p 54.25p 979492
09/05/2017 51.50p 53.20p 51.25p 52.00p 1377761
08/05/2017 54.25p 54.40p 52.07p 53.00p 922444
05/05/2017 57.00p 57.00p 50.00p 54.25p 6705658
04/05/2017 61.50p 63.00p 60.00p 61.87p 745765
03/05/2017 62.75p 63.25p 60.50p 60.75p 767786
02/05/2017 64.50p 64.50p 62.00p 63.00p 1279091
28/04/2017 63.75p 66.85p 62.40p 64.25p 1958841
27/04/2017 65.25p 65.25p 62.95p 63.75p 1284027
26/04/2017 60.50p 65.40p 59.80p 63.50p 1893884
25/04/2017 67.50p 67.50p 60.00p 62.00p 3692315
24/04/2017 70.00p 70.50p 66.00p 66.50p 2671434
21/04/2017 64.50p 69.30p 62.00p 67.37p 5418383
20/04/2017 61.75p 64.00p 61.50p 63.00p 3897314
19/04/2017 56.25p 61.55p 55.55p 61.50p 6357620
18/04/2017 53.25p 56.50p 53.25p 56.00p 4228140
13/04/2017 51.25p 51.25p 48.63p 48.75p 1653184
12/04/2017 51.50p 52.70p 51.00p 51.50p 541681
11/04/2017 52.25p 52.90p 51.17p 51.50p 538189
10/04/2017 54.50p 54.55p 52.00p 52.63p 935515
07/04/2017 55.50p 55.50p 53.00p 54.50p 1411622
06/04/2017 52.50p 54.99p 52.00p 54.87p 1584361
05/04/2017 49.75p 53.83p 49.75p 52.50p 1602299
04/04/2017 49.63p 51.00p 49.10p 50.00p 981713
03/04/2017 49.25p 49.75p 48.15p 49.63p 464340
31/03/2017 49.00p 50.10p 48.65p 49.25p 457358
30/03/2017 48.25p 49.50p 48.25p 49.00p 342067
29/03/2017 48.75p 49.75p 48.00p 48.25p 384551
28/03/2017 50.75p 50.75p 48.06p 50.00p 925839
27/03/2017 50.00p 52.81p 48.15p 50.25p 2000466
24/03/2017 50.25p 51.50p 49.25p 50.00p 2558467
23/03/2017 48.37p 49.97p 47.35p 49.63p 1823872
22/03/2017 48.63p 48.90p 47.25p 47.38p 425848
21/03/2017 45.63p 48.84p 45.52p 48.50p 1138463
20/03/2017 47.50p 47.84p 45.00p 45.75p 1108902
17/03/2017 46.63p 46.66p 45.50p 46.13p 313455
16/03/2017 47.87p 48.43p 46.50p 46.63p 335808
15/03/2017 47.75p 48.25p 46.40p 46.75p 595237
14/03/2017 47.87p 48.95p 47.37p 47.75p 3022451
13/03/2017 46.25p 48.00p 46.25p 47.75p 1087602
10/03/2017 43.00p 46.00p 42.55p 45.50p 972854
09/03/2017 44.50p 44.50p 42.25p 43.25p 1044048
08/03/2017 44.25p 44.50p 42.50p 43.63p 894327
07/03/2017 44.50p 45.38p 44.10p 44.37p 1020643
06/03/2017 48.50p 48.50p 45.00p 45.38p 1243514
03/03/2017 46.88p 47.62p 45.12p 46.63p 1316960
02/03/2017 48.25p 48.55p 46.00p 47.00p 1296760
01/03/2017 51.50p 51.50p 47.50p 47.75p 1792029
28/02/2017 50.25p 51.00p 48.10p 49.00p 6542070
27/02/2017 48.25p 50.50p 48.07p 50.00p 1894269
24/02/2017 47.25p 50.00p 45.50p 47.62p 2507426
23/02/2017 44.75p 47.90p 44.35p 46.88p 2570535
22/02/2017 44.50p 44.70p 43.75p 44.37p 1007760
21/02/2017 44.75p 45.00p 43.25p 44.50p 1286961
20/02/2017 44.00p 44.99p 43.56p 44.62p 1325999
17/02/2017 45.50p 45.50p 43.50p 43.63p 916094
16/02/2017 45.50p 46.75p 44.25p 45.25p 1587092
15/02/2017 44.87p 44.99p 43.69p 44.50p 751895
14/02/2017 44.75p 45.70p 43.10p 44.00p 2446665
13/02/2017 41.75p 44.25p 41.10p 44.25p 2997119
10/02/2017 42.63p 42.70p 40.10p 41.75p 3492142
09/02/2017 43.75p 43.80p 42.00p 42.63p 1642011
08/02/2017 45.12p 45.40p 43.62p 43.75p 1456983
07/02/2017 44.50p 45.70p 43.55p 45.00p 1689426
06/02/2017 40.50p 44.50p 40.48p 43.75p 2594237
03/02/2017 40.75p 41.00p 39.15p 40.00p 1129240
02/02/2017 41.87p 41.87p 39.20p 40.38p 2986015
01/02/2017 38.12p 40.25p 37.25p 39.13p 1676248
31/01/2017 39.75p 39.75p 38.00p 38.12p 760916
30/01/2017 38.25p 40.99p 38.25p 38.87p 2181096
27/01/2017 34.25p 39.33p 34.00p 38.25p 4429756
26/01/2017 34.75p 35.00p 34.00p 34.25p 1895865
25/01/2017 33.00p 37.50p 30.00p 34.75p 2906007
24/01/2017 34.00p 34.11p 32.00p 33.50p 131190
23/01/2017 34.25p 35.00p 33.33p 34.00p 217621
20/01/2017 35.00p 35.40p 34.00p 34.25p 202925
19/01/2017 34.88p 36.90p 34.61p 36.50p 154976

*Close Price adjusted for both dividends and splits