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
05/02/2018 49.25p 49.25p 47.50p 48.50p 857920
02/02/2018 50.50p 50.50p 49.00p 49.50p 1122206
01/02/2018 50.50p 51.00p 50.00p 50.00p 588329
31/01/2018 51.50p 51.90p 50.00p 50.50p 847099
30/01/2018 53.00p 53.00p 51.04p 51.50p 747756
29/01/2018 53.50p 53.75p 51.13p 53.00p 529187
26/01/2018 50.60p 53.90p 50.40p 53.50p 680602
25/01/2018 50.25p 50.80p 50.00p 50.60p 213423
24/01/2018 50.60p 51.00p 50.00p 50.25p 765972
23/01/2018 53.50p 53.50p 50.00p 50.60p 1376500
22/01/2018 49.50p 51.00p 48.86p 50.35p 1726222
19/01/2018 50.25p 50.25p 48.50p 49.25p 1328951
18/01/2018 52.00p 52.00p 49.51p 50.00p 949829
17/01/2018 52.00p 52.70p 51.20p 52.00p 245203
16/01/2018 51.50p 52.79p 50.78p 52.00p 223795
15/01/2018 51.00p 52.00p 50.50p 51.00p 684158
12/01/2018 51.00p 53.00p 50.52p 51.00p 372289
11/01/2018 52.00p 53.00p 50.00p 51.00p 835293
10/01/2018 52.50p 52.95p 51.00p 52.00p 537848
09/01/2018 56.00p 57.00p 51.15p 52.50p 644198
08/01/2018 54.00p 54.50p 52.00p 53.00p 259836
05/01/2018 52.00p 55.00p 51.30p 54.00p 404891
04/01/2018 52.00p 53.19p 48.47p 52.00p 1602794
03/01/2018 54.60p 55.30p 54.00p 54.10p 548424
02/01/2018 55.50p 56.70p 54.34p 54.60p 557150
29/12/2017 55.75p 56.12p 55.37p 55.50p 127908
28/12/2017 56.75p 57.42p 55.45p 55.75p 258834
27/12/2017 55.00p 57.80p 54.45p 56.75p 444307
22/12/2017 53.00p 57.00p 52.03p 55.00p 268294
21/12/2017 52.00p 54.00p 51.24p 53.00p 216230
20/12/2017 52.00p 52.08p 50.50p 51.50p 127646
19/12/2017 52.25p 52.75p 51.00p 52.00p 148230
18/12/2017 51.63p 54.00p 50.22p 52.25p 253812
15/12/2017 51.50p 52.59p 50.56p 51.63p 337041
14/12/2017 50.50p 50.50p 49.25p 49.50p 134097
13/12/2017 51.75p 51.97p 50.15p 50.50p 231616
12/12/2017 49.00p 51.95p 48.85p 51.75p 473812
11/12/2017 49.50p 50.10p 47.12p 49.00p 512140
08/12/2017 47.62p 47.69p 47.00p 47.38p 162037
07/12/2017 48.00p 48.00p 47.15p 47.50p 248845
06/12/2017 48.50p 48.50p 47.40p 48.00p 215105
05/12/2017 48.50p 48.89p 47.50p 48.50p 151595
04/12/2017 49.13p 49.17p 48.00p 48.50p 242466
01/12/2017 49.88p 50.25p 49.00p 49.13p 326765
30/11/2017 50.25p 50.30p 49.66p 49.75p 229637
29/11/2017 51.00p 51.00p 49.50p 50.25p 277616
28/11/2017 52.00p 52.00p 50.15p 51.00p 161248
27/11/2017 51.75p 52.95p 50.75p 52.00p 252636
24/11/2017 52.50p 52.80p 50.00p 51.75p 217972
23/11/2017 51.25p 51.50p 50.13p 50.13p 147291
22/11/2017 52.00p 52.40p 50.10p 50.88p 148677
21/11/2017 52.75p 53.30p 51.50p 52.25p 347301
20/11/2017 50.50p 52.50p 50.08p 51.25p 318494
17/11/2017 50.00p 50.61p 48.50p 50.25p 626287
16/11/2017 50.50p 52.03p 48.30p 50.00p 672965
15/11/2017 52.00p 52.50p 50.05p 50.50p 357606
14/11/2017 54.75p 55.00p 51.15p 52.75p 441353
13/11/2017 56.50p 57.00p 53.00p 54.75p 1173418
10/11/2017 51.50p 54.00p 51.50p 53.50p 1124131
09/11/2017 51.50p 52.00p 50.50p 51.25p 267158
08/11/2017 52.25p 52.25p 51.00p 51.50p 227637
07/11/2017 52.00p 53.00p 51.70p 52.25p 601462
06/11/2017 50.25p 52.60p 49.65p 52.00p 1808290
03/11/2017 50.25p 52.00p 49.70p 50.38p 442140
02/11/2017 50.75p 50.88p 50.00p 50.25p 363701
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

*Close Price adjusted for both dividends and splits