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
31/01/2024 3.80p 3.90p 3.70p 3.85p 833928
30/01/2024 3.95p 4.08p 3.71p 3.80p 951959
29/01/2024 3.95p 4.10p 3.90p 4.10p 243841
26/01/2024 3.95p 4.00p 3.93p 3.95p 384420
25/01/2024 3.95p 3.95p 3.93p 3.95p 0
24/01/2024 4.10p 4.10p 3.92p 3.95p 571079
23/01/2024 4.10p 4.17p 4.01p 4.10p 616673
22/01/2024 4.10p 4.11p 4.01p 4.10p 222436
19/01/2024 4.10p 4.10p 4.01p 4.10p 7360
18/01/2024 4.10p 4.15p 4.00p 4.10p 758944
17/01/2024 4.15p 4.15p 4.03p 4.10p 192882
16/01/2024 4.20p 4.20p 4.10p 4.15p 464944
15/01/2024 4.20p 4.25p 4.11p 4.20p 408725
12/01/2024 4.15p 4.20p 4.10p 4.15p 274993
11/01/2024 4.25p 4.25p 4.10p 4.15p 1172309
10/01/2024 4.25p 4.30p 4.20p 4.25p 1002851
09/01/2024 4.40p 4.45p 3.97p 4.10p 2158204
08/01/2024 4.05p 4.10p 3.90p 3.90p 1913366
05/01/2024 3.95p 4.40p 3.95p 4.05p 3216979
04/01/2024 3.85p 4.08p 3.85p 3.90p 648493
03/01/2024 3.75p 3.94p 3.75p 3.85p 481316
02/01/2024 3.75p 3.84p 3.60p 3.60p 213463
29/12/2023 3.75p 3.85p 3.75p 3.75p 183833
28/12/2023 3.75p 3.85p 3.74p 3.75p 305435
27/12/2023 3.90p 3.90p 3.60p 3.60p 624454
22/12/2023 3.90p 3.90p 3.90p 3.90p 15000
21/12/2023 3.90p 3.90p 3.80p 3.90p 10000
20/12/2023 3.90p 3.90p 3.80p 3.90p 11590
19/12/2023 3.90p 3.95p 3.80p 3.90p 504212
18/12/2023 3.90p 3.90p 3.85p 3.90p 3000
15/12/2023 3.90p 3.92p 3.90p 3.90p 58445
14/12/2023 3.90p 3.90p 3.82p 3.90p 7561
13/12/2023 3.90p 3.92p 3.90p 3.90p 292928
12/12/2023 3.90p 3.90p 3.85p 3.90p 0
11/12/2023 3.90p 3.90p 3.80p 3.90p 8123
08/12/2023 3.90p 3.90p 3.85p 3.90p 0
07/12/2023 3.90p 3.94p 3.80p 3.90p 233591
06/12/2023 3.90p 3.95p 3.90p 3.90p 17476
05/12/2023 4.05p 4.05p 3.90p 3.90p 672444
04/12/2023 4.05p 4.07p 3.90p 4.05p 418750
01/12/2023 4.05p 4.10p 4.00p 4.05p 3542609
30/11/2023 4.05p 4.10p 4.00p 4.05p 968340
29/11/2023 4.05p 4.06p 4.05p 4.05p 1082791
28/11/2023 4.05p 4.10p 4.05p 4.05p 1053442
27/11/2023 4.05p 4.10p 4.00p 4.05p 545588
24/11/2023 4.05p 4.10p 4.05p 4.10p 5254612
23/11/2023 4.05p 4.10p 4.00p 4.05p 359621
22/11/2023 4.05p 4.10p 4.00p 4.05p 3875754
21/11/2023 4.05p 4.10p 4.00p 4.00p 164530
20/11/2023 4.05p 4.05p 4.00p 4.05p 268400
17/11/2023 4.05p 4.05p 4.00p 4.05p 342
16/11/2023 4.05p 4.05p 4.02p 4.05p 420909
15/11/2023 4.15p 4.15p 3.95p 4.05p 629513
14/11/2023 4.15p 4.15p 4.10p 4.15p 31712
13/11/2023 4.20p 4.20p 4.11p 4.15p 401207
10/11/2023 4.20p 4.20p 4.11p 4.20p 8248
09/11/2023 4.20p 4.20p 4.10p 4.10p 128118
08/11/2023 4.20p 4.20p 4.11p 4.20p 3922
07/11/2023 4.20p 4.20p 4.15p 4.20p 12090
06/11/2023 4.20p 4.20p 4.15p 4.20p 153395
03/11/2023 4.20p 4.20p 4.10p 4.20p 1336674
02/11/2023 4.20p 4.30p 4.09p 4.20p 1146444
01/11/2023 4.20p 4.20p 4.10p 4.20p 172362
31/10/2023 4.20p 4.20p 4.10p 4.20p 281621
30/10/2023 4.20p 4.20p 4.20p 4.20p 0
27/10/2023 4.20p 4.20p 4.10p 4.20p 10548
26/10/2023 4.20p 4.30p 4.10p 4.20p 189697
25/10/2023 4.20p 4.20p 4.10p 4.20p 15005
24/10/2023 4.20p 4.20p 4.20p 4.20p 6400
23/10/2023 4.20p 4.20p 4.10p 4.20p 35009
20/10/2023 4.20p 4.20p 4.10p 4.20p 10370
19/10/2023 4.20p 4.20p 4.11p 4.20p 14188
18/10/2023 4.20p 4.20p 4.10p 4.20p 531995
17/10/2023 4.20p 4.20p 4.12p 4.20p 4689
16/10/2023 4.20p 4.25p 4.20p 4.20p 1800
13/10/2023 4.20p 4.20p 4.12p 4.20p 41247
12/10/2023 4.20p 4.30p 4.10p 4.20p 576264
11/10/2023 4.20p 4.38p 4.12p 4.20p 256869
10/10/2023 4.20p 4.20p 4.11p 4.20p 20701
09/10/2023 4.20p 4.30p 4.10p 4.20p 71716
06/10/2023 4.20p 4.30p 4.16p 4.20p 285229
05/10/2023 4.00p 4.45p 4.00p 4.20p 2196804
04/10/2023 3.75p 3.75p 3.71p 3.75p 415184
03/10/2023 3.75p 3.75p 3.71p 3.75p 186246
02/10/2023 3.75p 3.75p 3.50p 3.75p 294859
29/09/2023 4.05p 4.05p 3.62p 3.75p 799438
28/09/2023 3.75p 4.18p 3.75p 4.05p 1938309
27/09/2023 3.85p 3.89p 3.73p 3.75p 593039
26/09/2023 3.95p 4.00p 3.90p 3.95p 402525
25/09/2023 4.05p 4.05p 3.95p 3.95p 336500
22/09/2023 4.05p 4.06p 4.05p 4.05p 39025
21/09/2023 4.05p 4.05p 4.01p 4.05p 30253
20/09/2023 4.05p 4.08p 3.90p 4.05p 276002
19/09/2023 4.00p 4.08p 4.00p 4.05p 292272
18/09/2023 4.00p 4.10p 4.00p 4.00p 515593
15/09/2023 3.95p 4.00p 3.95p 4.00p 151560
14/09/2023 3.95p 3.98p 3.90p 3.95p 205174
13/09/2023 4.15p 4.15p 3.91p 3.95p 756016
12/09/2023 4.20p 4.20p 3.90p 3.95p 840184
11/09/2023 4.40p 4.40p 4.08p 4.20p 424000
08/09/2023 4.55p 4.55p 4.40p 4.50p 186031
07/09/2023 4.75p 4.75p 4.52p 4.55p 277058
06/09/2023 4.75p 4.75p 4.72p 4.75p 234322
05/09/2023 4.85p 4.88p 4.43p 4.75p 2870955
04/09/2023 4.15p 4.88p 4.01p 4.85p 2697919
01/09/2023 3.95p 4.00p 3.80p 3.95p 2165138
31/08/2023 3.65p 3.99p 3.50p 3.95p 7010674
30/08/2023 3.65p 4.50p 3.50p 3.60p 8488112
29/08/2023 4.25p 4.25p 3.50p 3.65p 804490
25/08/2023 4.45p 4.50p 4.00p 4.50p 760001
24/08/2023 4.45p 4.45p 4.30p 4.45p 7692
23/08/2023 4.45p 4.45p 4.30p 4.45p 3941
22/08/2023 4.45p 4.45p 4.30p 4.45p 58871
21/08/2023 4.40p 4.60p 4.30p 4.45p 1543361
18/08/2023 4.75p 4.75p 4.30p 4.65p 49727
17/08/2023 4.90p 4.90p 4.50p 4.75p 215000
16/08/2023 5.10p 5.10p 4.90p 4.90p 75056
15/08/2023 5.10p 5.10p 5.00p 5.10p 150000
14/08/2023 5.10p 5.10p 5.00p 5.10p 47999
11/08/2023 5.20p 5.20p 5.00p 5.08p 702331
10/08/2023 5.40p 5.40p 5.10p 5.20p 410785
09/08/2023 5.40p 5.68p 5.20p 5.20p 117369
08/08/2023 5.40p 5.40p 5.26p 5.40p 44664
07/08/2023 5.40p 5.75p 5.35p 5.40p 364833
04/08/2023 5.40p 5.40p 5.20p 5.40p 0
03/08/2023 5.40p 5.40p 5.00p 5.40p 2500
02/08/2023 5.40p 5.59p 5.35p 5.40p 33413
01/08/2023 5.40p 5.80p 5.10p 5.40p 504694
31/07/2023 5.40p 5.78p 5.40p 5.40p 57298
28/07/2023 5.25p 5.77p 5.25p 5.40p 440623
27/07/2023 5.25p 5.50p 5.00p 5.30p 495456
26/07/2023 5.75p 5.75p 5.60p 5.75p 85586
25/07/2023 5.75p 5.75p 5.58p 5.75p 0
24/07/2023 5.75p 5.98p 5.50p 5.75p 101768
21/07/2023 5.75p 5.98p 5.75p 5.75p 22149
20/07/2023 5.75p 5.75p 5.50p 5.75p 8000
19/07/2023 5.75p 5.80p 5.75p 5.75p 5500
18/07/2023 5.75p 6.00p 5.72p 5.75p 351283
17/07/2023 5.75p 6.00p 5.50p 5.75p 59076
14/07/2023 5.75p 6.00p 5.71p 5.75p 51972
13/07/2023 5.75p 6.00p 5.66p 5.75p 90000
12/07/2023 5.85p 5.75p 5.58p 5.75p 0
11/07/2023 5.75p 6.00p 5.66p 5.75p 31716
10/07/2023 5.95p 6.30p 5.68p 6.00p 165742
07/07/2023 5.95p 5.95p 5.87p 5.95p 1100
06/07/2023 5.95p 6.03p 5.95p 5.95p 5000
05/07/2023 5.90p 6.10p 5.80p 6.00p 82757
04/07/2023 5.90p 5.90p 5.60p 5.90p 0
03/07/2023 5.90p 6.04p 5.74p 5.90p 16292
30/06/2023 5.90p 6.10p 5.90p 5.90p 10000
29/06/2023 5.85p 6.15p 5.70p 5.90p 57217
28/06/2023 5.85p 5.95p 5.85p 5.85p 48250
27/06/2023 5.85p 5.90p 5.81p 5.85p 50656
26/06/2023 5.80p 6.00p 5.80p 5.85p 89532
23/06/2023 5.80p 6.00p 5.80p 5.80p 17134
22/06/2023 5.80p 5.90p 5.80p 5.80p 17500
21/06/2023 5.80p 6.00p 5.60p 5.90p 123526
20/06/2023 5.80p 5.88p 5.63p 5.80p 58000
19/06/2023 5.70p 5.90p 5.62p 5.80p 38217
16/06/2023 5.70p 5.90p 5.50p 5.52p 269523
15/06/2023 6.05p 6.05p 5.50p 5.56p 353577
14/06/2023 6.20p 6.20p 6.00p 6.05p 428007
13/06/2023 6.20p 6.28p 6.08p 6.20p 60601
12/06/2023 6.15p 6.29p 5.68p 6.20p 724037
09/06/2023 5.65p 5.70p 5.60p 5.60p 734078
08/06/2023 5.55p 5.65p 5.55p 5.65p 73929
07/06/2023 5.30p 5.50p 5.20p 5.50p 626857
06/06/2023 5.30p 5.50p 5.10p 5.40p 376303
05/06/2023 4.90p 5.30p 4.90p 5.20p 40169
02/06/2023 4.85p 5.30p 4.85p 4.90p 89051
01/06/2023 4.85p 5.00p 4.70p 4.85p 489257
31/05/2023 4.85p 5.00p 4.81p 5.00p 125291
30/05/2023 4.90p 5.00p 4.80p 4.85p 365700
26/05/2023 4.90p 5.00p 4.88p 4.90p 135348
25/05/2023 4.75p 5.00p 4.70p 4.90p 98623
24/05/2023 4.78p 4.90p 4.70p 4.75p 2963265
23/05/2023 5.10p 5.10p 5.05p 5.10p 2500
22/05/2023 5.10p 5.20p 5.00p 5.10p 537
19/05/2023 5.10p 5.14p 5.00p 5.10p 93917
18/05/2023 5.10p 5.20p 5.00p 5.00p 580204
17/05/2023 5.00p 5.20p 4.80p 5.10p 2617746
16/05/2023 4.35p 5.20p 4.20p 4.90p 1180096
15/05/2023 4.35p 4.48p 4.30p 4.30p 109600
12/05/2023 4.55p 4.55p 4.28p 4.35p 208569
11/05/2023 4.55p 4.60p 4.50p 4.55p 713657
10/05/2023 4.60p 4.65p 4.50p 4.55p 235790
09/05/2023 4.35p 4.79p 4.35p 4.79p 572588
05/05/2023 4.75p 4.75p 3.52p 4.50p 1235846
04/05/2023 4.75p 4.75p 4.50p 4.75p 79221
03/05/2023 4.75p 5.00p 4.72p 4.75p 11319
02/05/2023 5.35p 5.50p 4.50p 4.75p 1500641
28/04/2023 7.00p 7.00p 5.10p 5.40p 2726362
27/04/2023 7.20p 7.35p 7.00p 7.20p 28085
26/04/2023 7.20p 7.38p 7.20p 7.20p 50629
25/04/2023 7.20p 7.40p 7.00p 7.20p 41836
24/04/2023 7.20p 7.50p 7.20p 7.20p 44947
21/04/2023 7.25p 7.40p 7.20p 7.20p 47295
20/04/2023 7.15p 7.50p 7.15p 7.25p 78300
19/04/2023 7.60p 7.60p 7.00p 7.15p 253856
18/04/2023 7.60p 7.70p 7.18p 7.60p 67408

*Close Price adjusted for both dividends and splits