Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| SiteMinder Ltd | SDR | Australian Stock Exchange | Ordinary Share |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.14 | -2.55% | 5.35 | 04:50:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 5.42 | 5.34 | 5.45 | 5.35 | 5.49 |
SDR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 5.69 | 5.71 | 5.23 | 5.42 | 579,126 | -0.34 | -5.98% |
| 1 Month | 5.32 | 5.82 | 5.23 | 5.56 | 589,370 | 0.03 | 0.56% |
| 3 Months | 5.21 | 5.85 | 4.89 | 5.53 | 878,602 | 0.14 | 2.69% |
| 6 Months | 5.01 | 5.85 | 4.54 | 5.37 | 754,017 | 0.34 | 6.79% |
| 1 Year | 3.05 | 5.85 | 2.51 | 4.78 | 649,290 | 2.30 | 75.41% |
| 3 Years | 6.51 | 7.77 | 2.51 | 4.72 | 600,249 | -1.16 | -17.82% |
| 5 Years | 6.51 | 7.77 | 2.51 | 4.72 | 600,249 | -1.16 | -17.82% |
SDR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 5.49 | 0.08 | 1.48% | 5.50 | 5.54 | 5.46 | 371,271 |
| May 15 2024 | 5.41 | -0.04 | -0.73% | 5.47 | 5.48 | 5.34 | 512,305 |
| May 14 2024 | 5.45 | 0.16 | 3.02% | 5.35 | 5.48 | 5.29 | 684,367 |
| May 13 2024 | 5.29 | -0.13 | -2.40% | 5.39 | 5.44 | 5.23 | 643,280 |
| May 10 2024 | 5.42 | -0.10 | -1.81% | 5.54 | 5.54 | 5.38 | 483,540 |
| May 09 2024 | 5.52 | -0.10 | -1.78% | 5.69 | 5.71 | 5.50 | 572,138 |
| May 08 2024 | 5.62 | -0.06 | -1.06% | 5.70 | 5.70 | 5.60 | 407,241 |
| May 07 2024 | 5.68 | 0.09 | 1.61% | 5.70 | 5.74 | 5.60 | 790,489 |
| May 06 2024 | 5.59 | -0.11 | -1.93% | 5.73 | 5.78 | 5.56 | 909,246 |
| May 03 2024 | 5.70 | 0.13 | 2.33% | 5.60 | 5.73 | 5.57 | 665,061 |
| May 02 2024 | 5.57 | -0.04 | -0.71% | 5.61 | 5.64 | 5.44 | 434,768 |
| May 01 2024 | 5.61 | -0.11 | -1.92% | 5.60 | 5.63 | 5.46 | 495,774 |
| Apr 30 2024 | 5.72 | -0.01 | -0.17% | 5.70 | 5.78 | 5.59 | 684,566 |
| Apr 29 2024 | 5.73 | 0.19 | 3.43% | 5.66 | 5.82 | 5.55 | 820,236 |
| Apr 26 2024 | 5.54 | -0.09 | -1.60% | 5.55 | 5.57 | 5.49 | 396,421 |
| Apr 24 2024 | 5.63 | 0.11 | 1.99% | 5.69 | 5.72 | 5.61 | 600,896 |
| Apr 23 2024 | 5.52 | 0.03 | 0.55% | 5.55 | 5.555 | 5.49 | 413,743 |
| Apr 22 2024 | 5.49 | 0.11 | 2.04% | 5.50 | 5.54 | 5.42 | 403,424 |
| Apr 19 2024 | 5.38 | -0.15 | -2.71% | 5.32 | 5.44 | 5.30 | 624,436 |
| Apr 18 2024 | 5.53 | 0.18 | 3.36% | 5.32 | 5.54 | 5.32 | 656,100 |
| Apr 17 2024 | 5.35 | 0.00 | 0.00% | 5.36 | 5.38 | 5.30 | 602,809 |
