Superior Drilling Products Inc (SDPI)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 1.68067226891 | 1.19 | 1.3014 | 1.18 | 23034 | 1.23141001 | CS |
| 4 | -0.06 | -4.72440944882 | 1.27 | 1.31 | 1.14 | 28215 | 1.20545542 | CS |
| 12 | 0.15 | 14.1509433962 | 1.06 | 1.38 | 1.02 | 73412 | 1.22504762 | CS |
| 26 | 0.47 | 63.5135135135 | 0.74 | 1.38 | 0.691 | 94147 | 1.02414954 | CS |
| 52 | 0 | 0 | 1.21 | 2.21 | 0.58 | 114338 | 1.09347191 | CS |
| 156 | 0.3 | 32.967032967 | 0.91 | 2.38 | 0.58 | 404079 | 1.42926287 | CS |
| 260 | 0.22 | 22.2222222222 | 0.99 | 2.38 | 0.2005 | 379053 | 1.19913408 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959400 | 1.21 | -0.02 | -1.63 | 1.2 | 1.234 | 1.1936 | 49360 |
| 1719873000 | 1.23 | -0.07 | -5.38 | 1.29 | 1.3013999 | 1.21 | 16016 |
| 1719613800 | 1.3 | 0.08 | 6.56 | 1.22 | 1.3 | 1.205 | 24065 |
| 1719527400 | 1.22 | 0.04 | 3.39 | 1.2 | 1.22 | 1.1972 | 18786 |
| 1719441000 | 1.18 | -0.02 | -1.66 | 1.19 | 1.2 | 1.18 | 6942 |
| 1719354600 | 1.1999 | -0 | -0.01 | 1.21 | 1.21 | 1.18 | 26447 |
| 1719268200 | 1.2 | 0.02 | 1.69 | 1.16 | 1.2 | 1.16 | 4279 |
| 1719009000 | 1.18 | 0.03 | 2.61 | 1.1399999 | 1.2 | 1.1399999 | 60580 |
| 1718922600 | 1.15 | 0 | 0.00 | 1.15 | 1.17 | 1.15 | 8063 |
| 1718749800 | 1.15 | 0.01 | 0.88 | 1.16 | 1.18 | 1.15 | 42614 |
| 1718663400 | 1.1399999 | -0.04 | -3.39 | 1.19 | 1.2 | 1.1399999 | 27323 |
| 1718404200 | 1.18 | -0.02 | -1.67 | 1.16 | 1.2199 | 1.15 | 44560 |
| 1718317800 | 1.2 | 0 | 0.00 | 1.18 | 1.22 | 1.18 | 21307 |
| 1718231400 | 1.2 | -0.03 | -2.44 | 1.22 | 1.22 | 1.18 | 50485 |
| 1718145000 | 1.23 | -0.01 | -0.81 | 1.21 | 1.23 | 1.1399999 | 62937 |
| 1718058600 | 1.24 | 0.01 | 0.81 | 1.25 | 1.27 | 1.23 | 34755 |
| 1717799400 | 1.23 | -0.01 | -0.81 | 1.21 | 1.28 | 1.21 | 7244 |
| 1717713000 | 1.24 | -0.04 | -2.75 | 1.25 | 1.285 | 1.2301 | 5261 |
| 1717626600 | 1.275 | 0 | 0.39 | 1.27 | 1.31 | 1.25 | 25063 |
| 1717540200 | 1.27 | -0.04 | -3.05 | 1.31 | 1.32 | 1.2 | 125461 |
| 1717453800 | 1.31 | -0.05 | -3.68 | 1.37 | 1.37 | 1.3 | 186070 |
| 1717194600 | 1.36 | 0.04 | 3.03 | 1.31 | 1.3799999 | 1.29 | 77126 |
| 1717108200 | 1.32 | -0.01 | -0.38 | 1.31 | 1.3392 | 1.31 | 20195 |
| 1717021800 | 1.325 | -0.01 | -0.38 | 1.32 | 1.33 | 1.31 | 28040 |
| 1716935400 | 1.33 | -0.01 | -0.75 | 1.34 | 1.34 | 1.31 | 5240 |
| 1716589800 | 1.34 | 0.03 | 2.29 | 1.32 | 1.34 | 1.31 | 72300 |
| 1716503400 | 1.31 | 0 | 0.00 | 1.28 | 1.34 | 1.28 | 43140 |
| 1716417000 | 1.31 | 0.03 | 2.34 | 1.26 | 1.31 | 1.26 | 88319 |
| 1716330600 | 1.28 | 0.01 | 0.79 | 1.26 | 1.28 | 1.26 | 32133 |
| 1716244200 | 1.27 | 0.01 | 0.79 | 1.27 | 1.292 | 1.26 | 34366 |
| 1715985000 | 1.26 | 0.02 | 1.61 | 1.17 | 1.28 | 1.17 | 94250 |
| 1715898600 | 1.24 | -0.02 | -1.59 | 1.24 | 1.26 | 1.22 | 75324 |
| 1715812200 | 1.26 | 0.02 | 1.61 | 1.24 | 1.26 | 1.18 | 102130 |
| 1715725800 | 1.24 | -0.01 | -0.80 | 1.16 | 1.24 | 1.16 | 102900 |
| 1715639400 | 1.25 | 0 | 0.00 | 1.25 | 1.27 | 1.22 | 88982 |
| 1715380200 | 1.25 | 0 | 0.00 | 1.1299999 | 1.28 | 1.1299999 | 176307 |
| 1715293800 | 1.25 | 0 | 0.00 | 1.23 | 1.26 | 1.23 | 14476 |
| 1715207400 | 1.25 | 0.01 | 0.81 | 1.25 | 1.26 | 1.23 | 101143 |
| 1715121000 | 1.24 | 0.02 | 1.64 | 1.22 | 1.2601 | 1.22 | 98005 |
| 1715034600 | 1.22 | -0.02 | -1.61 | 1.22 | 1.26 | 1.22 | 41438 |
| 1714775400 | 1.24 | -0.03 | -2.36 | 1.26 | 1.275 | 1.24 | 24676 |
| 1714689000 | 1.27 | -0.02 | -1.17 | 1.32 | 1.32 | 1.27 | 13011 |
| 1714602600 | 1.285 | -0.01 | -0.39 | 1.29 | 1.305 | 1.27 | 49333 |
| 1714516200 | 1.29 | -0.05 | -3.37 | 1.27 | 1.33 | 1.27 | 42590 |
| 1714429800 | 1.335 | 0.08 | 5.95 | 1.25 | 1.34 | 1.245 | 169156 |
| 1714170600 | 1.26 | 0.02 | 2.02 | 1.25 | 1.27 | 1.19 | 68090 |
| 1714084200 | 1.235 | -0.02 | -1.20 | 1.25 | 1.25 | 1.118 | 274898 |
| 1713997800 | 1.25 | 0 | 0.00 | 1.21 | 1.2521 | 1.21 | 38472 |
| 1713911400 | 1.25 | -0.01 | -0.79 | 1.24 | 1.27 | 1.21 | 87964 |
| 1713825000 | 1.26 | 0.02 | 1.61 | 1.23 | 1.28 | 1.22 | 151884 |
| 1713565800 | 1.24 | 0.1 | 8.30 | 1.11 | 1.25 | 1.11 | 169532 |
| 1713479400 | 1.145 | 0.02 | 1.33 | 1.15 | 1.17 | 1.1299999 | 66442 |
| 1713393000 | 1.1299999 | 0.02 | 2.26 | 1.08 | 1.31 | 1.08 | 491729 |
| 1713306600 | 1.105 | 0.01 | 1.38 | 1.07 | 1.11 | 1.07 | 57055 |
| 1713220200 | 1.09 | -0.01 | -1.05 | 1.02 | 1.1198999 | 1.02 | 134789 |
| 1712961000 | 1.1016 | -0.03 | -2.51 | 1.1399999 | 1.19 | 1.1 | 152916 |
| 1712874600 | 1.1299999 | 0.04 | 3.67 | 1.09 | 1.1399999 | 1.08 | 33877 |
| 1712788200 | 1.09 | -0.02 | -1.80 | 1.06 | 1.1 | 1.06 | 88021 |
| 1712701800 | 1.11 | 0 | 0.18 | 1.1 | 1.11 | 1.06 | 76217 |
| 1712615400 | 1.108 | -0.01 | -1.07 | 1.12 | 1.12 | 1.08 | 121026 |
| 1712356200 | 1.12 | 0.04 | 3.70 | 1.07 | 1.12 | 1.05 | 147825 |
| 1712269800 | 1.08 | 0.02 | 1.89 | 1.04 | 1.08 | 1.03 | 178904 |
| 1712183400 | 1.06 | 0.06 | 6.00 | 0.9983 | 1.06 | 0.97 | 883097 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
