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
17/04/2023 7.75p 7.80p 7.22p 7.60p 362246
14/04/2023 7.75p 7.99p 7.20p 7.75p 132891
13/04/2023 7.75p 7.98p 7.36p 7.75p 69570
12/04/2023 7.60p 7.90p 7.20p 7.75p 382748
11/04/2023 7.35p 7.60p 7.35p 7.60p 175121
06/04/2023 7.35p 7.38p 7.20p 7.35p 52258
05/04/2023 7.35p 7.40p 7.20p 7.35p 115573
04/04/2023 7.45p 7.45p 7.20p 7.35p 88399
03/04/2023 7.45p 7.45p 7.21p 7.35p 79000
31/03/2023 7.45p 7.45p 7.21p 7.45p 25000
30/03/2023 7.45p 7.52p 7.21p 7.45p 37661
29/03/2023 7.45p 7.45p 7.21p 7.45p 27514
28/03/2023 7.60p 7.60p 7.20p 7.45p 72500
27/03/2023 7.60p 7.65p 7.60p 7.60p 125000
24/03/2023 7.60p 7.63p 7.60p 7.60p 0
23/03/2023 7.60p 7.60p 7.51p 7.60p 40000
22/03/2023 7.60p 7.60p 7.50p 7.60p 45302
21/03/2023 7.60p 7.69p 7.50p 7.60p 156416
20/03/2023 7.60p 7.60p 7.50p 7.60p 43552
17/03/2023 7.60p 7.60p 7.50p 7.60p 60117
16/03/2023 7.65p 7.65p 7.54p 7.60p 129286
15/03/2023 7.75p 7.75p 7.35p 7.65p 140106
14/03/2023 7.95p 7.95p 7.70p 7.70p 311412
13/03/2023 7.95p 7.95p 7.70p 7.95p 6142
10/03/2023 7.85p 7.99p 7.70p 7.95p 22728
09/03/2023 7.95p 8.05p 7.72p 7.95p 10074
08/03/2023 8.10p 8.13p 8.10p 8.10p 0
07/03/2023 8.10p 8.10p 8.00p 8.10p 58032
06/03/2023 8.10p 8.10p 8.00p 8.10p 32287
03/03/2023 8.10p 8.10p 8.00p 8.10p 32681
02/03/2023 8.10p 8.15p 8.10p 8.10p 17583
01/03/2023 8.05p 8.14p 8.00p 8.10p 226430
28/02/2023 8.05p 8.05p 8.00p 8.05p 17953
27/02/2023 8.05p 8.05p 8.00p 8.05p 399
24/02/2023 8.05p 8.05p 8.00p 8.05p 35240
23/02/2023 8.05p 8.05p 8.00p 8.05p 12350
22/02/2023 8.05p 8.10p 7.80p 8.05p 56275
21/02/2023 8.05p 8.10p 8.05p 8.05p 13
20/02/2023 8.05p 8.05p 8.00p 8.05p 31973
17/02/2023 8.05p 8.10p 8.00p 8.05p 7486
16/02/2023 8.05p 8.05p 8.00p 8.05p 16274
15/02/2023 8.05p 8.05p 8.00p 8.05p 3625
14/02/2023 8.05p 8.10p 8.00p 8.05p 137500
13/02/2023 8.10p 8.15p 8.00p 8.05p 151167
10/02/2023 8.15p 8.19p 8.00p 8.10p 322100
09/02/2023 8.15p 8.16p 8.15p 8.15p 0
08/02/2023 8.10p 8.15p 8.10p 8.15p 54761
07/02/2023 8.10p 8.20p 8.10p 8.15p 85133
06/02/2023 8.15p 8.15p 8.08p 8.10p 51099
03/02/2023 8.15p 8.15p 8.00p 8.15p 899
02/02/2023 8.20p 8.29p 8.10p 8.15p 17271
01/02/2023 8.20p 8.20p 8.07p 8.20p 0
31/01/2023 8.30p 8.39p 8.00p 8.20p 76985
30/01/2023 8.30p 8.40p 8.25p 8.30p 74298
27/01/2023 8.30p 8.30p 8.20p 8.30p 6250
26/01/2023 8.35p 8.44p 8.20p 8.30p 100000
25/01/2023 8.35p 8.35p 8.20p 8.35p 227
24/01/2023 8.40p 8.55p 8.25p 8.35p 316490
23/01/2023 8.55p 8.80p 8.00p 8.40p 625693
20/01/2023 8.65p 8.65p 8.30p 8.55p 39094
19/01/2023 8.65p 8.95p 8.30p 8.65p 507582
18/01/2023 8.65p 8.65p 8.50p 8.65p 37138
17/01/2023 8.65p 8.71p 8.63p 8.65p 0
16/01/2023 8.65p 8.65p 8.40p 8.65p 268291
13/01/2023 8.65p 8.65p 8.30p 8.65p 40378
12/01/2023 8.65p 8.65p 8.56p 8.65p 55428
11/01/2023 8.65p 8.65p 8.30p 8.65p 245259
10/01/2023 8.65p 8.90p 8.53p 8.65p 298404
09/01/2023 8.65p 9.00p 8.30p 8.65p 33730
06/01/2023 8.65p 9.10p 8.40p 8.65p 142500
05/01/2023 8.65p 8.65p 8.50p 8.65p 5000
04/01/2023 8.50p 8.70p 8.50p 8.50p 25811
03/01/2023 8.50p 8.50p 8.30p 8.50p 189282
30/12/2022 8.50p 8.50p 8.42p 8.50p 3000
29/12/2022 8.50p 8.50p 8.30p 8.50p 26151
28/12/2022 8.50p 8.76p 8.30p 8.50p 2388424
23/12/2022 8.50p 8.50p 8.41p 8.50p 92483
22/12/2022 8.50p 8.70p 8.30p 8.50p 2289370
21/12/2022 8.50p 8.60p 8.40p 8.50p 21775
20/12/2022 8.50p 8.95p 8.40p 8.40p 162330
19/12/2022 8.65p 8.71p 8.41p 8.50p 0
16/12/2022 8.65p 8.65p 8.30p 8.65p 315281
15/12/2022 8.65p 8.65p 8.50p 8.65p 55000
14/12/2022 8.65p 8.65p 8.60p 8.65p 34884
13/12/2022 8.65p 8.95p 8.60p 8.65p 50492
12/12/2022 8.65p 8.95p 8.30p 8.40p 34763
09/12/2022 8.65p 8.95p 8.30p 8.65p 93582
08/12/2022 8.65p 8.70p 8.30p 8.65p 72585
07/12/2022 8.65p 8.75p 8.30p 8.65p 131362
06/12/2022 8.65p 8.75p 8.60p 8.65p 115137
05/12/2022 8.50p 8.88p 8.30p 8.65p 102602
02/12/2022 8.50p 8.88p 8.50p 8.65p 160522
01/12/2022 8.65p 8.88p 8.30p 8.65p 12467
30/11/2022 8.50p 9.04p 8.00p 8.75p 116117
29/11/2022 8.50p 8.69p 8.31p 8.50p 38723
28/11/2022 8.50p 8.58p 8.00p 8.50p 139720
25/11/2022 8.50p 8.52p 8.00p 8.50p 98715
24/11/2022 8.75p 9.00p 8.48p 8.50p 233226
23/11/2022 8.75p 8.75p 8.53p 8.75p 330
22/11/2022 8.75p 8.75p 8.50p 8.75p 37670
21/11/2022 8.75p 9.00p 8.50p 8.75p 286189
18/11/2022 8.75p 8.75p 8.51p 8.75p 146200
17/11/2022 8.75p 8.75p 8.50p 8.54p 343696
16/11/2022 8.75p 9.00p 8.53p 8.75p 23181
15/11/2022 8.75p 9.00p 8.53p 8.75p 124835
14/11/2022 9.25p 9.50p 8.60p 8.75p 387475
11/11/2022 8.75p 8.76p 8.51p 8.75p 933050
10/11/2022 8.75p 8.92p 8.60p 8.75p 337556
09/11/2022 8.75p 9.00p 8.75p 8.75p 31022
08/11/2022 8.75p 8.95p 8.50p 8.75p 156104
07/11/2022 8.75p 8.95p 8.63p 8.75p 67633
04/11/2022 8.75p 8.95p 8.53p 8.70p 1487394
03/11/2022 8.75p 9.00p 8.75p 9.00p 325688
02/11/2022 8.75p 8.80p 8.55p 8.75p 671550
01/11/2022 8.75p 8.80p 8.56p 8.75p 359585
31/10/2022 8.75p 8.90p 8.50p 8.90p 423904
28/10/2022 8.75p 8.80p 8.50p 8.75p 740158
27/10/2022 8.75p 9.14p 8.75p 8.75p 1241500
26/10/2022 8.75p 9.40p 8.50p 8.75p 152274
25/10/2022 8.75p 9.20p 8.75p 9.00p 478111
24/10/2022 8.75p 8.86p 8.60p 8.75p 444977
21/10/2022 8.75p 9.00p 8.57p 8.75p 110240
20/10/2022 8.75p 8.75p 8.55p 8.75p 151935
19/10/2022 8.75p 8.75p 8.50p 8.75p 405062
18/10/2022 8.75p 8.90p 8.53p 8.75p 165144
17/10/2022 8.75p 8.75p 8.53p 8.75p 395792
14/10/2022 8.75p 8.75p 8.38p 8.75p 37600
13/10/2022 8.75p 8.90p 8.50p 8.75p 25095
12/10/2022 8.85p 8.95p 8.50p 8.75p 36474
11/10/2022 9.25p 9.25p 8.56p 8.85p 723893
10/10/2022 9.25p 9.30p 9.01p 9.25p 205250
07/10/2022 9.25p 9.25p 9.02p 9.25p 100000
06/10/2022 9.25p 9.25p 9.00p 9.00p 126182
05/10/2022 9.25p 9.40p 9.20p 9.25p 9021
04/10/2022 9.25p 9.44p 9.10p 9.25p 230806
03/10/2022 9.25p 9.45p 9.05p 9.25p 140000
30/09/2022 9.25p 9.40p 9.05p 9.25p 37733
29/09/2022 9.45p 9.50p 9.23p 9.50p 168612
28/09/2022 9.55p 9.70p 9.40p 9.45p 817434
27/09/2022 9.70p 9.71p 9.43p 9.55p 87522
26/09/2022 9.90p 9.90p 9.50p 9.75p 105050
23/09/2022 9.90p 9.90p 9.71p 9.90p 100000
22/09/2022 9.90p 10.04p 9.71p 9.90p 130153
21/09/2022 9.90p 10.09p 9.70p 9.90p 16861
20/09/2022 9.90p 10.30p 9.60p 9.90p 381045
19/09/2022 9.90p 10.30p 9.75p 9.90p 162016
16/09/2022 9.90p 10.30p 9.75p 9.90p 162016
15/09/2022 9.70p 10.00p 9.70p 9.90p 70000
14/09/2022 9.70p 10.20p 9.70p 9.70p 551799
13/09/2022 9.25p 9.85p 9.25p 9.70p 256303
12/09/2022 8.85p 9.70p 8.85p 9.10p 246648
09/09/2022 8.85p 9.10p 8.85p 8.85p 592
08/09/2022 8.85p 8.85p 8.85p 8.85p 0
07/09/2022 8.85p 9.10p 8.60p 8.85p 797734
06/09/2022 8.95p 9.05p 8.60p 8.85p 150730
05/09/2022 8.75p 9.25p 8.74p 8.95p 820000
02/09/2022 9.00p 9.50p 8.70p 9.00p 743701
01/09/2022 9.00p 9.10p 8.92p 9.10p 71114
31/08/2022 9.00p 9.50p 8.55p 9.10p 442533
30/08/2022 9.00p 9.25p 8.80p 9.10p 260407
29/08/2022 9.25p 9.42p 8.77p 9.10p 512923
26/08/2022 9.25p 9.42p 8.77p 9.10p 512923
25/08/2022 9.25p 9.38p 9.00p 9.25p 104030
24/08/2022 9.25p 9.50p 9.00p 9.00p 190349
23/08/2022 9.75p 9.75p 9.06p 9.50p 251106
22/08/2022 9.75p 10.00p 9.05p 9.75p 223799
19/08/2022 9.75p 9.75p 9.51p 9.75p 39448
18/08/2022 9.75p 9.87p 9.52p 9.75p 2897
17/08/2022 9.75p 9.85p 9.51p 9.75p 51026
16/08/2022 9.75p 9.75p 9.51p 9.75p 154583
15/08/2022 9.75p 10.00p 9.50p 9.75p 29682
12/08/2022 9.75p 9.75p 9.50p 9.75p 82260
11/08/2022 9.75p 9.83p 9.50p 9.75p 348642
10/08/2022 9.75p 9.90p 9.60p 9.75p 197664
09/08/2022 10.00p 10.10p 9.50p 9.75p 16274
08/08/2022 10.00p 10.15p 10.00p 10.00p 17000
05/08/2022 10.00p 10.33p 9.75p 10.00p 168692
04/08/2022 10.00p 10.16p 9.80p 10.00p 59493
03/08/2022 10.00p 10.25p 9.75p 10.00p 1372152
02/08/2022 9.75p 10.25p 9.60p 10.00p 347573
01/08/2022 10.00p 10.00p 9.50p 9.75p 884423
29/07/2022 9.75p 10.00p 9.75p 10.00p 63623
28/07/2022 9.75p 10.00p 9.60p 9.75p 362075
27/07/2022 10.00p 10.50p 9.50p 9.75p 382458
26/07/2022 10.00p 10.44p 10.00p 10.00p 29743
25/07/2022 10.25p 10.45p 10.00p 10.20p 334898
22/07/2022 10.25p 10.50p 10.00p 10.25p 17478
21/07/2022 10.25p 10.55p 10.00p 10.55p 575474
20/07/2022 10.25p 10.33p 10.00p 10.15p 187881
19/07/2022 10.25p 10.50p 9.88p 10.15p 320499
18/07/2022 10.25p 10.50p 10.00p 10.20p 528227
15/07/2022 10.25p 10.75p 10.00p 10.63p 843968
14/07/2022 10.75p 12.00p 10.50p 10.55p 17025038
13/07/2022 10.75p 10.90p 10.50p 10.60p 595833
12/07/2022 11.00p 11.00p 10.50p 10.60p 251084
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

*Close Price adjusted for both dividends and splits