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
08/12/2021 8.55p 9.00p 8.00p 8.75p 1957828
07/12/2021 9.00p 9.00p 8.20p 8.55p 368954
06/12/2021 9.00p 9.00p 8.55p 9.00p 174533
03/12/2021 9.00p 9.00p 8.76p 9.00p 145000
02/12/2021 9.25p 9.50p 8.55p 9.00p 335041
01/12/2021 9.20p 9.50p 8.91p 9.25p 719109
30/11/2021 9.20p 9.22p 8.91p 9.20p 62300
29/11/2021 9.20p 9.30p 8.91p 9.20p 752001
26/11/2021 9.25p 9.50p 8.90p 9.20p 264209
25/11/2021 9.40p 9.50p 9.03p 9.25p 274668
24/11/2021 9.40p 9.50p 9.00p 9.25p 593788
23/11/2021 9.75p 9.75p 9.00p 9.25p 446839
22/11/2021 9.75p 9.87p 9.55p 9.75p 410727
19/11/2021 10.25p 10.25p 9.50p 9.75p 938912
18/11/2021 10.25p 11.00p 9.71p 10.00p 451070
17/11/2021 10.13p 10.25p 10.00p 10.15p 391175
16/11/2021 10.25p 10.25p 10.00p 10.00p 296780
15/11/2021 10.75p 11.00p 10.10p 10.25p 166248
12/11/2021 11.25p 11.25p 10.50p 10.75p 426639
11/11/2021 11.25p 11.50p 11.25p 11.25p 4400
10/11/2021 11.25p 11.50p 11.00p 11.25p 464000
09/11/2021 11.25p 11.25p 11.00p 11.25p 13514
08/11/2021 11.25p 11.25p 11.00p 11.25p 95057
05/11/2021 11.25p 11.25p 11.10p 11.25p 25000
04/11/2021 11.25p 11.30p 11.10p 11.25p 199223
03/11/2021 11.25p 11.25p 11.11p 11.25p 25000
02/11/2021 11.25p 11.25p 11.01p 11.25p 290190
01/11/2021 11.25p 11.50p 11.01p 11.25p 392938
29/10/2021 11.75p 12.00p 11.00p 11.25p 76018
28/10/2021 11.75p 11.75p 11.50p 11.75p 22108
27/10/2021 11.75p 11.75p 11.51p 11.75p 128013
26/10/2021 11.75p 11.84p 11.53p 11.75p 307144
25/10/2021 11.75p 11.97p 11.60p 11.75p 146041
22/10/2021 11.75p 11.85p 11.55p 11.75p 23560
21/10/2021 11.75p 11.75p 11.60p 11.75p 134876
20/10/2021 11.75p 11.95p 11.63p 11.75p 301716
19/10/2021 11.50p 12.00p 11.50p 11.75p 821009
18/10/2021 11.25p 12.38p 10.35p 11.75p 1699516
15/10/2021 10.50p 11.20p 10.00p 10.85p 406540
14/10/2021 10.20p 10.50p 10.20p 10.25p 170577
13/10/2021 10.20p 10.20p 10.15p 10.20p 95026
12/10/2021 10.10p 10.20p 10.10p 10.10p 264850
11/10/2021 9.85p 10.20p 9.50p 10.20p 131465
08/10/2021 9.85p 10.00p 9.85p 9.85p 131308
07/10/2021 10.00p 10.07p 9.85p 9.85p 200465
06/10/2021 10.20p 10.20p 10.00p 10.00p 321563
05/10/2021 10.25p 10.40p 10.07p 10.10p 426815
04/10/2021 10.10p 10.25p 10.05p 10.15p 438703
01/10/2021 10.10p 10.20p 10.00p 10.00p 314771
30/09/2021 10.10p 10.20p 9.80p 10.00p 410485
29/09/2021 10.10p 10.10p 9.80p 10.00p 86166
28/09/2021 10.10p 10.10p 9.88p 10.00p 204363
27/09/2021 10.10p 10.10p 9.80p 10.00p 446323
24/09/2021 10.00p 10.10p 9.88p 10.00p 259834
23/09/2021 9.80p 10.10p 9.80p 9.90p 666618
22/09/2021 9.80p 10.00p 9.75p 9.80p 367120
21/09/2021 10.10p 10.10p 9.75p 9.75p 493907
20/09/2021 10.10p 10.17p 10.00p 10.10p 191995
17/09/2021 10.10p 10.17p 10.00p 10.10p 137905
16/09/2021 10.10p 10.20p 10.00p 10.10p 92957
15/09/2021 10.25p 10.40p 10.00p 10.10p 155097
14/09/2021 10.15p 10.50p 10.00p 10.25p 156596
13/09/2021 10.15p 10.28p 10.00p 10.15p 181746
10/09/2021 10.15p 10.50p 10.15p 10.25p 380982
09/09/2021 10.25p 10.49p 10.25p 10.35p 121843
08/09/2021 10.75p 11.00p 10.18p 10.35p 556803
07/09/2021 10.80p 10.86p 10.56p 10.75p 223644
06/09/2021 10.80p 10.86p 10.76p 10.80p 93116
03/09/2021 10.60p 11.13p 10.50p 10.80p 368692
02/09/2021 10.35p 10.60p 10.20p 10.60p 1347992
01/09/2021 10.25p 10.50p 10.00p 10.35p 556827
31/08/2021 10.50p 10.50p 10.05p 10.25p 598160
30/08/2021 10.25p 10.70p 10.17p 10.40p 1398168
27/08/2021 10.25p 10.70p 10.17p 10.40p 1398168
26/08/2021 11.25p 11.25p 10.10p 10.50p 328262
25/08/2021 11.63p 11.63p 10.75p 11.25p 1867153
24/08/2021 11.75p 11.75p 11.50p 11.63p 297351
23/08/2021 11.75p 12.00p 11.30p 11.75p 764975
20/08/2021 11.75p 12.00p 11.50p 11.75p 303052
19/08/2021 12.75p 13.50p 11.60p 11.75p 1433805
18/08/2021 13.50p 13.50p 12.03p 12.75p 3192534
17/08/2021 14.50p 14.50p 14.21p 14.50p 229063
16/08/2021 15.25p 15.25p 14.44p 14.50p 428448
13/08/2021 14.50p 16.00p 14.50p 15.20p 559627
12/08/2021 14.50p 14.97p 14.25p 14.50p 1792493
11/08/2021 14.50p 14.50p 14.12p 14.50p 24261
10/08/2021 14.50p 14.50p 14.10p 14.50p 47785
09/08/2021 14.50p 14.50p 14.10p 14.50p 18501
06/08/2021 14.50p 14.54p 14.35p 14.50p 464131
05/08/2021 15.25p 15.25p 14.50p 14.50p 621823
04/08/2021 14.75p 14.75p 14.54p 14.75p 33000
03/08/2021 14.75p 14.75p 14.13p 14.75p 184628
02/08/2021 15.00p 15.00p 14.30p 15.00p 50922
30/07/2021 15.00p 15.10p 14.52p 15.00p 3686
29/07/2021 15.00p 15.00p 14.34p 15.00p 210406
28/07/2021 15.00p 15.00p 14.61p 15.00p 48317
27/07/2021 15.00p 15.10p 14.90p 15.00p 9796
26/07/2021 15.00p 15.00p 14.65p 15.00p 19841
23/07/2021 15.00p 15.01p 15.00p 15.00p 25072
22/07/2021 15.00p 15.15p 14.55p 15.00p 157614
21/07/2021 15.25p 15.25p 15.00p 15.00p 29867
20/07/2021 15.25p 15.25p 15.25p 15.25p 0
19/07/2021 15.25p 15.25p 14.82p 15.25p 64848
16/07/2021 15.25p 15.25p 15.01p 15.25p 79834
15/07/2021 15.25p 15.25p 15.07p 15.25p 30500
14/07/2021 15.25p 15.25p 15.07p 15.25p 56824
13/07/2021 15.25p 15.25p 15.01p 15.25p 164240
12/07/2021 14.75p 15.18p 14.75p 14.88p 191197
09/07/2021 15.13p 15.20p 15.00p 15.00p 146161
08/07/2021 15.25p 15.25p 15.00p 15.13p 209186
07/07/2021 15.25p 15.25p 15.01p 15.25p 97715
06/07/2021 15.25p 15.40p 15.00p 15.25p 234941
05/07/2021 15.75p 15.75p 15.00p 15.25p 427992
02/07/2021 15.50p 16.00p 15.00p 15.75p 267375
01/07/2021 15.50p 15.50p 15.05p 15.25p 99229
30/06/2021 16.00p 16.00p 14.75p 15.25p 342192
29/06/2021 16.75p 16.75p 15.60p 16.00p 237167
28/06/2021 15.75p 16.30p 15.60p 15.60p 270092
25/06/2021 15.75p 15.99p 15.55p 15.60p 118112
24/06/2021 16.00p 16.00p 15.56p 15.75p 690
23/06/2021 16.00p 16.00p 15.56p 15.75p 35149
22/06/2021 16.00p 16.00p 15.50p 15.75p 282433
21/06/2021 16.00p 16.40p 15.56p 16.00p 31542
18/06/2021 16.00p 16.48p 15.55p 16.00p 172980
17/06/2021 16.00p 16.48p 15.65p 16.00p 43709
16/06/2021 15.00p 15.99p 15.00p 15.75p 785300
15/06/2021 15.50p 15.92p 15.50p 15.75p 17134
14/06/2021 16.00p 16.40p 15.55p 16.40p 87662
11/06/2021 15.25p 15.50p 15.13p 15.50p 75552
10/06/2021 15.25p 15.50p 15.03p 15.25p 239360
09/06/2021 15.25p 15.59p 15.00p 15.25p 359752
08/06/2021 15.50p 15.65p 15.03p 15.50p 99000
07/06/2021 15.75p 15.75p 15.13p 15.50p 262300
04/06/2021 15.75p 15.75p 15.50p 15.75p 53769
03/06/2021 16.00p 16.00p 15.53p 15.75p 110607
02/06/2021 16.00p 16.30p 15.75p 16.25p 532386
01/06/2021 16.25p 16.40p 16.00p 16.00p 309286
31/05/2021 15.75p 17.20p 15.50p 16.25p 760271
28/05/2021 15.75p 17.20p 15.50p 16.25p 760271
27/05/2021 15.50p 15.80p 15.50p 15.75p 113489
26/05/2021 15.50p 15.79p 15.00p 15.50p 136043
25/05/2021 15.25p 15.80p 15.25p 15.50p 128440
24/05/2021 16.25p 16.25p 15.00p 15.00p 609720
21/05/2021 16.25p 16.25p 16.00p 16.25p 42416
20/05/2021 17.50p 17.50p 16.01p 16.25p 1452819
19/05/2021 17.50p 17.50p 17.05p 17.50p 41641
18/05/2021 17.50p 17.90p 17.05p 17.50p 65818
17/05/2021 17.50p 17.95p 17.25p 17.50p 35714
14/05/2021 17.50p 17.50p 17.25p 17.50p 14600
13/05/2021 17.50p 17.95p 17.25p 17.50p 26234
12/05/2021 17.75p 18.22p 17.25p 17.50p 91836
11/05/2021 17.75p 18.32p 17.59p 17.75p 52030
10/05/2021 17.75p 18.37p 17.57p 17.75p 20410
07/05/2021 17.75p 18.37p 17.00p 17.75p 17646
06/05/2021 17.75p 18.30p 17.52p 17.75p 51326
05/05/2021 18.00p 18.22p 17.50p 17.75p 97308
04/05/2021 17.75p 18.90p 17.50p 18.00p 1361765
03/05/2021 17.50p 17.87p 17.25p 17.50p 272485
30/04/2021 17.50p 17.87p 17.25p 17.50p 272485
29/04/2021 17.50p 17.79p 17.20p 17.50p 225792
28/04/2021 17.50p 17.85p 17.10p 17.50p 20001
27/04/2021 17.25p 17.90p 17.01p 17.50p 374492
26/04/2021 17.00p 17.50p 16.79p 17.25p 250023
23/04/2021 17.00p 17.28p 17.00p 17.00p 1511
22/04/2021 17.00p 17.28p 16.71p 17.00p 38593
21/04/2021 17.00p 17.00p 16.67p 17.00p 135234
20/04/2021 17.00p 17.50p 16.50p 17.00p 105746
19/04/2021 17.00p 17.48p 16.85p 17.00p 58014
16/04/2021 17.00p 17.40p 16.75p 17.00p 352022
15/04/2021 17.00p 17.28p 16.63p 17.00p 135315
14/04/2021 17.00p 17.00p 16.60p 17.00p 2234
13/04/2021 16.75p 17.28p 16.75p 17.00p 205502
12/04/2021 17.00p 17.00p 16.66p 16.75p 370361
09/04/2021 17.25p 17.40p 17.01p 17.25p 153854
08/04/2021 17.25p 17.49p 17.00p 17.25p 134427
07/04/2021 17.13p 17.18p 16.75p 16.88p 221855
06/04/2021 17.00p 17.00p 16.50p 16.88p 306215
05/04/2021 17.00p 17.85p 16.50p 17.00p 36755
02/04/2021 17.00p 17.85p 16.50p 17.00p 36755
01/04/2021 17.00p 17.85p 16.50p 17.00p 36755
31/03/2021 17.00p 17.38p 16.72p 17.00p 205746
30/03/2021 17.00p 17.50p 16.50p 17.00p 39601
29/03/2021 17.50p 17.75p 16.50p 17.00p 151000
26/03/2021 17.00p 17.50p 16.71p 17.00p 907764
25/03/2021 17.00p 17.10p 16.65p 17.00p 79728
24/03/2021 17.00p 17.40p 16.50p 17.00p 129201
23/03/2021 17.50p 18.00p 16.60p 18.00p 200957
22/03/2021 17.50p 17.50p 17.02p 17.50p 180765
19/03/2021 17.50p 17.98p 17.00p 17.50p 185095
18/03/2021 17.00p 17.30p 16.50p 17.00p 317699
17/03/2021 17.00p 17.00p 16.75p 17.00p 110495
16/03/2021 17.50p 17.50p 16.60p 17.00p 189500
15/03/2021 17.50p 17.50p 17.00p 17.50p 90140
12/03/2021 17.75p 17.98p 17.25p 17.50p 455828
11/03/2021 17.75p 18.27p 17.00p 17.75p 278669
10/03/2021 18.00p 18.00p 17.00p 17.75p 95260
09/03/2021 18.00p 18.44p 17.50p 18.00p 75758
08/03/2021 17.50p 18.50p 17.33p 18.00p 314583
05/03/2021 17.75p 18.00p 16.50p 17.50p 4742690
04/03/2021 17.00p 17.00p 16.50p 17.00p 179289

*Close Price adjusted for both dividends and splits