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
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
04/07/2022 10.50p 10.85p 10.14p 10.50p 230151
01/07/2022 10.25p 10.50p 10.00p 10.40p 1114629
30/06/2022 9.75p 10.50p 9.50p 10.50p 2365983
29/06/2022 9.15p 9.47p 8.95p 9.25p 647629
28/06/2022 9.15p 9.30p 8.92p 9.15p 298771
27/06/2022 9.15p 9.15p 8.85p 9.15p 369300
24/06/2022 9.10p 9.10p 8.80p 9.10p 696106
23/06/2022 9.10p 9.10p 9.00p 9.10p 535757
22/06/2022 9.10p 9.10p 8.92p 9.10p 262786
21/06/2022 9.10p 9.10p 9.00p 9.00p 0
20/06/2022 9.00p 9.18p 8.90p 9.00p 1122836
17/06/2022 9.00p 9.20p 8.80p 9.20p 382153
16/06/2022 9.10p 9.20p 8.84p 9.20p 831894
15/06/2022 9.15p 9.15p 8.80p 9.10p 910372
14/06/2022 9.20p 9.40p 9.00p 9.00p 500141
13/06/2022 9.20p 9.40p 9.00p 9.08p 526812
10/06/2022 9.20p 9.40p 9.10p 9.22p 398581
09/06/2022 9.30p 9.50p 9.20p 9.28p 348352
08/06/2022 9.55p 10.00p 9.10p 9.30p 1094893
07/06/2022 9.20p 9.30p 9.00p 9.15p 669348
06/06/2022 8.90p 9.40p 8.90p 9.10p 1389077
03/06/2022 8.90p 9.18p 8.80p 9.00p 892203
02/06/2022 8.90p 9.18p 8.80p 9.00p 892203
01/06/2022 8.90p 9.18p 8.80p 9.00p 892203
31/05/2022 8.60p 9.10p 8.50p 9.10p 2636208
30/05/2022 8.20p 8.85p 8.04p 8.72p 6926903
27/05/2022 8.30p 8.50p 8.07p 8.26p 574265
26/05/2022 8.25p 8.50p 8.00p 8.20p 2049544
25/05/2022 8.75p 9.80p 8.00p 8.00p 7151873
24/05/2022 8.25p 8.25p 8.00p 8.25p 348142
23/05/2022 8.25p 8.49p 8.16p 8.25p 357942
20/05/2022 8.25p 8.55p 8.25p 8.25p 66400
19/05/2022 8.25p 8.45p 8.25p 8.30p 201136
18/05/2022 8.25p 8.50p 8.09p 8.25p 522825
17/05/2022 8.05p 8.50p 7.70p 8.25p 428431
16/05/2022 8.05p 8.40p 7.94p 8.05p 104319
13/05/2022 8.05p 8.29p 7.85p 8.05p 176451
12/05/2022 8.10p 8.20p 7.77p 8.05p 199037
11/05/2022 8.25p 8.40p 8.02p 8.10p 282972
10/05/2022 8.25p 8.42p 8.00p 8.10p 1135048
09/05/2022 8.75p 8.77p 8.00p 8.25p 594467
06/05/2022 8.75p 8.98p 8.50p 8.75p 947300
05/05/2022 9.05p 9.40p 8.56p 8.75p 2596650
04/05/2022 9.15p 9.50p 9.00p 9.10p 1254511
03/05/2022 8.40p 9.05p 8.33p 8.90p 1165460
02/05/2022 8.25p 8.49p 8.12p 8.12p 567254
29/04/2022 8.25p 8.49p 8.12p 8.12p 567254
28/04/2022 8.30p 8.50p 8.15p 8.25p 81094
27/04/2022 8.30p 8.35p 8.12p 8.30p 57045
26/04/2022 8.15p 8.30p 8.11p 8.15p 99029
25/04/2022 8.20p 8.22p 8.10p 8.15p 207498
22/04/2022 8.20p 8.30p 8.02p 8.20p 460630
21/04/2022 8.20p 8.30p 8.10p 8.20p 777171
20/04/2022 8.30p 8.30p 8.10p 8.20p 574416
19/04/2022 8.30p 8.50p 7.94p 8.30p 1566128
18/04/2022 8.30p 8.30p 8.14p 8.30p 79783
15/04/2022 8.30p 8.30p 8.14p 8.30p 79783
14/04/2022 8.30p 8.30p 8.14p 8.30p 79783
13/04/2022 8.30p 8.34p 8.00p 8.30p 341302
12/04/2022 8.30p 8.30p 8.16p 8.30p 11984
11/04/2022 8.30p 8.50p 8.15p 8.30p 2120358
08/04/2022 8.10p 8.50p 7.95p 8.30p 960206
07/04/2022 8.05p 8.40p 7.86p 8.05p 1428435
06/04/2022 7.30p 7.70p 7.30p 7.55p 587103
05/04/2022 7.50p 7.60p 7.00p 7.30p 2524529
04/04/2022 7.65p 7.70p 7.40p 7.50p 452681
01/04/2022 7.75p 7.75p 7.61p 7.65p 195701
31/03/2022 7.75p 7.75p 7.61p 7.75p 121885
30/03/2022 7.80p 7.90p 7.61p 7.75p 788447
29/03/2022 7.80p 7.85p 7.70p 7.70p 327092
28/03/2022 7.85p 7.90p 7.76p 7.80p 548655
25/03/2022 7.85p 8.00p 7.75p 7.85p 458814
24/03/2022 7.80p 8.00p 7.60p 7.85p 466021
23/03/2022 8.10p 8.11p 7.60p 7.80p 2605843
22/03/2022 8.25p 8.97p 8.00p 8.10p 1502048
21/03/2022 8.25p 8.50p 7.70p 8.00p 1076618
18/03/2022 8.25p 8.50p 8.00p 8.25p 676843
17/03/2022 8.60p 8.95p 8.00p 8.25p 2342687
16/03/2022 8.25p 8.48p 8.00p 8.20p 920714
15/03/2022 8.25p 8.25p 8.12p 8.25p 278811
14/03/2022 8.25p 8.25p 8.11p 8.25p 181338
11/03/2022 8.25p 8.40p 8.02p 8.25p 302540
10/03/2022 8.25p 8.40p 8.20p 8.25p 137225
09/03/2022 8.10p 8.25p 8.00p 8.25p 49119
08/03/2022 7.95p 8.20p 7.95p 8.10p 843468
07/03/2022 7.97p 8.10p 7.74p 7.95p 219310
04/03/2022 7.97p 8.00p 7.74p 7.97p 507814
03/03/2022 8.10p 8.10p 7.80p 7.97p 340445
02/03/2022 8.10p 8.20p 8.00p 8.10p 270270
01/03/2022 8.30p 8.30p 8.00p 8.10p 823585
28/02/2022 8.20p 8.38p 7.92p 8.20p 813430
25/02/2022 8.20p 8.20p 7.86p 8.10p 298708
24/02/2022 8.20p 8.25p 8.01p 8.20p 67653
23/02/2022 8.20p 8.25p 8.07p 8.20p 405391
22/02/2022 8.35p 8.40p 8.05p 8.20p 1239129
21/02/2022 8.40p 8.40p 8.25p 8.35p 39577
18/02/2022 8.45p 8.50p 8.30p 8.40p 269103
17/02/2022 8.35p 8.40p 8.25p 8.40p 27500
16/02/2022 8.50p 8.52p 8.35p 8.35p 161796
15/02/2022 8.45p 8.59p 8.31p 8.50p 460851
14/02/2022 8.50p 8.59p 8.15p 8.45p 314264
11/02/2022 8.50p 8.50p 8.34p 8.40p 110879
10/02/2022 8.45p 8.60p 8.35p 8.50p 641131
09/02/2022 8.45p 8.60p 8.33p 8.45p 725631
08/02/2022 8.30p 8.45p 8.30p 8.45p 709677
07/02/2022 8.45p 8.60p 8.31p 8.45p 272383
04/02/2022 8.55p 8.55p 8.00p 8.30p 589798
03/02/2022 8.60p 8.70p 8.52p 8.60p 1750416
02/02/2022 8.90p 8.90p 8.61p 8.65p 323221
01/02/2022 9.25p 9.75p 8.55p 8.90p 2323785
31/01/2022 9.75p 9.75p 9.51p 9.70p 211452
28/01/2022 9.75p 9.75p 9.50p 9.75p 69408
27/01/2022 9.75p 9.75p 9.50p 9.75p 78731
26/01/2022 9.75p 9.75p 9.53p 9.75p 142684
25/01/2022 9.75p 10.00p 9.50p 9.75p 60085
24/01/2022 10.00p 10.00p 9.53p 9.65p 188045
21/01/2022 9.85p 9.85p 9.50p 9.60p 173566
20/01/2022 9.75p 10.01p 9.52p 9.70p 300849
19/01/2022 10.13p 10.14p 9.74p 10.03p 1472204
18/01/2022 10.38p 10.38p 10.00p 10.13p 1186186
17/01/2022 10.63p 11.00p 10.05p 10.38p 542100
14/01/2022 10.75p 10.75p 10.25p 10.63p 408052
13/01/2022 10.50p 10.98p 10.50p 10.75p 447649
12/01/2022 10.75p 10.75p 10.50p 10.50p 234797
10/01/2022 10.88p 11.00p 10.52p 10.75p 669612
07/01/2022 11.25p 11.50p 10.74p 11.00p 498943
06/01/2022 10.10p 11.65p 10.10p 11.40p 4863012
05/01/2022 9.60p 10.00p 9.55p 9.75p 572363
04/01/2022 9.60p 10.00p 9.24p 9.60p 177440
03/01/2022 9.60p 9.86p 9.24p 9.60p 70988
31/12/2021 9.60p 9.86p 9.24p 9.60p 70988
30/12/2021 9.75p 9.90p 9.24p 9.60p 308189
29/12/2021 10.00p 10.49p 9.50p 9.75p 483328
28/12/2021 9.60p 10.50p 9.20p 10.00p 1903489
27/12/2021 9.60p 10.50p 9.20p 10.00p 1903489
24/12/2021 9.60p 10.50p 9.20p 10.00p 1903489
23/12/2021 9.00p 10.07p 9.00p 9.00p 597477
22/12/2021 8.75p 9.20p 8.50p 9.00p 85639
21/12/2021 8.15p 9.00p 8.15p 8.75p 293111
20/12/2021 8.15p 8.30p 8.01p 8.15p 401355
17/12/2021 8.15p 8.40p 8.01p 8.15p 309458
16/12/2021 8.00p 8.15p 7.55p 8.15p 728237
15/12/2021 7.50p 8.50p 7.40p 7.90p 427087
14/12/2021 7.75p 8.30p 7.00p 7.50p 1535875
13/12/2021 8.25p 8.50p 8.05p 8.25p 816697
10/12/2021 8.75p 8.75p 8.24p 8.25p 446314
09/12/2021 8.75p 8.90p 8.51p 8.75p 229184

*Close Price adjusted for both dividends and splits