End of day Prices (full format), 150 Days for (SDR) SITEMINDER LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.16 |
2024-Apr-23 Tue
| 5.55
| 5.555
| 5.49
| 5.53
| 416,128
| ###
| 35.1
| 35.1
| ### |
2024-Apr-22 Mon
| 5.5
| 5.54
| 5.42
| 5.49
| 403,424
| ###
| 32.2
| 32.2
| 0.4 |
2024-Apr-19 Fri
| ###
| 5.45
| ###
| 5.45
|
|
| 87.6
| 87.6
| ### |
2024-Apr-18 Thu
| ###
| 5.54
| ###
| 5.5
|
|
| 88.9
| 88.9
| 0.4 |
2024-Apr-17 Wed
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2024-Apr-16 Tue
| ###
| 5.42
| 5.28
| ###
| 1,808,029
| 9,672,955
| ###
| ###
| 0.0 |
2024-Apr-15 Mon
| 5.4
| 5.46
| ###
| 5.44
| 579,377
| ###
| 78.9
| 78.9
| 0.4 |
2024-Apr-12 Fri
| 5.43
| 5.52
| ###
| 5.49
|
|
| ###
| ###
| 0.4 |
2024-Apr-11 Thu
| 5.41
| 5.51
| ###
| 5.48
| 402,943
| ###
| 74.2
| 74.2
| ### |
2024-Apr-10 Wed
| 5.48
| 5.53
| 5.44
| 5.53
|
|
| 73.9
| 73.9
| ### |
2024-Apr-09 Tue
| ###
| 5.54
| ###
| 5.52
| 752,128
| ###
| 87.6
| 87.6
| 0.4 |
2024-Apr-08 Mon
| ###
| 5.42
| 5.29
| ###
| 320,226
| ###
| ###
| ###
| 0.0 |
2024-Apr-05 Fri
| 5.45
| 5.46
| 5.25
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2024-Apr-04 Thu
| 5.41
| 5.45
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2024-Apr-03 Wed
| 5.58
| 5.58
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2024-Apr-02 Tue
| 5.51
| 5.675
| 5.49
| ###
| 424,288
| 2,368,587
| 81.1
| 81.1
| 0.0 |
2024-Mar-28 Thu
| ###
| ###
| 5.47
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-27 Wed
| 5.57
| ###
| 5.49
| 5.56
| 297,141
| 815,652
| 30.4
| 30.4
| 0.4 |
2024-Mar-26 Tue
| 5.52
| ###
| 5.5
| 5.57
|
|
| ###
| ###
| 0.4 |
2024-Mar-25 Mon
| ###
| ###
| ###
| ###
| 249,358
| 0
| 70.0
| 70.0
| 0.0 |
2024-Mar-22 Fri
| 5.51
| ###
| 5.5
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2024-Mar-21 Thu
| 5.52
| 5.59
| 5.485
| 5.54
|
|
| 64.1
| 64.1
| 0.4 |
2024-Mar-20 Wed
| 5.57
| 5.57
| 5.43
| 5.5
| 507,953
| 2,793,741
| ###
| ###
| 0.4 |
2024-Mar-19 Tue
| ###
| ###
| 5.48
| 5.56
| 367,844
| ###
| 30.9
| 30.9
| 0.4 |
2024-Mar-18 Mon
| ###
| ###
| 5.45
| 5.58
|
|
| 27.6
| 27.6
| 0.4 |
2024-Mar-15 Fri
| ###
| 5.75
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| 5.75
| 5.85
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2024-Mar-13 Wed
| ###
| 5.8
| 5.59
| 5.74
|
|
| ###
| ###
| 0.4 |
2024-Mar-12 Tue
| 5.56
| ###
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| 5.59
| ###
| 5.56
| 5.56
|
|
| 38.6
| 38.6
| 0.4 |
2024-Mar-08 Fri
| ###
| ###
| 5.57
| 5.57
|
|
| 25.5
| 25.5
| 0.4 |
2024-Mar-07 Thu
| 5.57
| ###
| 5.54
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2024-Mar-06 Wed
| 5.7
| 5.73
| 5.59
| ###
| 945,154
| 5,349,571
| 25.1
| 25.1
| 0.0 |
2024-Mar-05 Tue
| 5.85
| 5.85
| ###
| 5.78
|
|
| 28.1
| 28.1
| 0.4 |
2024-Mar-04 Mon
| ###
| 5.84
| ###
| 5.82
|
|
| 87.2
| 87.2
| 0.4 |
2024-Mar-01 Fri
| 5.54
| 5.72
| 5.45
| 5.59
| 1,338,725
| 7,476,779
| 72.2
| 72.2
| ### |
2024-Feb-29 Thu
| 5.2
| 5.43
| 5.2
| ###
| 5,692,182
| 30,253,947
| 84.2
| 84.2
| 0.0 |
2024-Feb-28 Wed
| 5.23
| 5.24
| 4.89
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2024-Feb-27 Tue
| 5.22
| ###
| ###
| 5.22
|
|
| 71.5
| 71.5
| 0.4 |
2024-Feb-26 Mon
| ###
| 5.28
| ###
| 5.21
|
|
| 74.5
| 74.5
| 0.4 |
2024-Feb-23 Fri
| 5.26
| ###
| 5.21
| 5.25
| 414,752
| 1,080,428
| 40.0
| 40.0
| 0.4 |
2024-Feb-22 Thu
| 5.21
| 5.28
| ###
| 5.23
|
|
| 70.1
| 70.1
| ### |
2024-Feb-21 Wed
| 5.24
| ###
| ###
| 5.27
| 558,980
| 0
| 76.2
| 76.2
| ### |
2024-Feb-20 Tue
| 5.2
| 5.29
| ###
| 5.28
| 400,345
| ###
| 81.8
| 81.8
| 0.4 |
2024-Feb-19 Mon
| ###
| ###
| ###
| 5.24
|
|
| 27.3
| 27.3
| 0.4 |
2024-Feb-16 Fri
| ###
| 5.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-15 Thu
| ###
| ###
| 5.24
| ###
| 461,287
| 1,208,571
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| ###
| 5.42
| ###
| ###
| 753,155
| 2,041,050
| ###
| ###
| 0.0 |
2024-Feb-13 Tue
| 5.45
| 5.57
| 5.4
| 5.45
| 869,085
| ###
| ###
| ###
| ### |
2024-Feb-12 Mon
| 5.4
| 5.54
| ###
| 5.42
|
|
| ###
| ###
| 0.4 |
2024-Feb-09 Fri
| ###
| 5.49
| ###
| 5.42
|
|
| 81.0
| 81.0
| 0.4 |
2024-Feb-08 Thu
| 5.22
| 5.28
| ###
| 5.27
| 489,873
| ###
| 75.7
| 75.7
| ### |
2024-Feb-07 Wed
| ###
| ###
| ###
| 5.24
| 820,988
| 0
| ###
| ###
| 0.4 |
2024-Feb-06 Tue
| ###
| ###
| 5.27
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2024-Feb-05 Mon
| ###
| 5.47
| ###
| ###
| 419,583
| 1,147,559
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| 5.24
| 5.44
| 5.21
| ###
| 757,370
| ###
| 82.8
| 82.8
| 0.0 |
2024-Feb-01 Thu
| 5.2
| 5.275
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2024-Jan-31 Wed
| ###
| 5.42
| 4.87
| 5.27
|
|
| ###
| ###
| ### |
2024-Jan-30 Tue
| ###
| ###
| 5.43
| 5.48
|
|
| ###
| ###
| ### |
2024-Jan-29 Mon
| 5.48
| 5.55
| 5.41
| 5.54
| 1,097,578
| 6,014,727
| ###
| ###
| 0.4 |
2024-Jan-25 Thu
| 5.48
| 5.545
| 5.4
| 5.45
|
|
| 27.1
| 27.1
| ### |
2024-Jan-24 Wed
| 5.56
| 5.56
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
2024-Jan-23 Tue
| ###
| 5.5
| ###
| 5.46
| 664,276
| 1,826,759
| ###
| ###
| ### |
2024-Jan-22 Mon
| 5.4
| 5.45
| ###
| 5.4
|
|
| 73.0
| 73.0
| 0.4 |
2024-Jan-19 Fri
| 5.42
| 5.53
| ###
| ###
| 410,281
| 1,134,426
| 33.7
| 33.7
| 0.0 |
2024-Jan-18 Thu
| 5.5
| 5.59
| 5.45
| 5.46
| 476,728
| ###
| ###
| ###
| ### |
2024-Jan-17 Wed
| 5.47
| 5.57
| 5.43
| 5.52
| 648,749
| ###
| 81.1
| 81.1
| 0.4 |
2024-Jan-16 Tue
| 5.4
| 5.52
| 5.4
| 5.47
| 1,591,952
| 8,692,057
| 84.3
| 84.3
| ### |
2024-Jan-15 Mon
| ###
| 5.56
| ###
| 5.45
| 839,240
| 2,333,087
| ###
| ###
| ### |
2024-Jan-12 Fri
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| 5.4
| 5.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-10 Wed
| 5.4
| 5.48
| ###
| ###
| 557,358
| ###
| 32.2
| 32.2
| 0.0 |
2024-Jan-09 Tue
| ###
| 5.42
| 5.26
| ###
| 597,577
| ###
| ###
| ###
| 0.0 |
2024-Jan-08 Mon
| ###
| ###
| ###
| 5.27
|
|
| ###
| ###
| ### |
2024-Jan-05 Fri
| ###
| 5.21
| ###
| 5.2
| 272,086
| 708,784
| ###
| ###
| ### |
2024-Jan-04 Thu
| ###
| 5.24
| ###
| 5.2
| 522,788
| ###
| ###
| ###
| ### |
2024-Jan-03 Wed
| ###
| ###
| ###
| ###
|
|
| 42.9
| 42.9
| 0.0 |
2024-Jan-02 Tue
| ###
| 5.2
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2023-Dec-29 Fri
| ###
| 5.24
| ###
| ###
| 196,545
| 514,947
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| ###
| 5.125
| ###
| ###
| 86,889
| 222,653
| 27.1
| 27.1
| 0.0 |
2023-Dec-27 Wed
| ###
| ###
| ###
| ###
| 159,926
| 0
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| ###
| 5.22
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2023-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-20 Wed
| ###
| ###
| ###
| ###
| 540,357
| 0
| 25.2
| 25.2
| 0.0 |
2023-Dec-19 Tue
| ###
| ###
| 4.85
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2023-Dec-18 Mon
| ###
| ###
| ###
| ###
| 400,221
| 0
| 69.1
| 69.1
| 0.0 |
2023-Dec-15 Fri
| 5.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-14 Thu
| ###
| 5.24
| ###
| ###
| 904,679
| 2,370,258
| 90.1
| 90.1
| 0.0 |
2023-Dec-13 Wed
| ###
| ###
| 4.87
| ###
| 562,679
| 1,370,123
| ###
| ###
| 0.0 |
2023-Dec-12 Tue
| 5
| 5
| 4.83
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2023-Dec-11 Mon
| ###
| ###
| ###
| ###
| 339,578
| 0
| 40.9
| 40.9
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| 4.82
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2023-Dec-06 Wed
| 4.89
| ###
| 4.78
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2023-Dec-05 Tue
| 4.85
| ###
| 4.72
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2023-Dec-04 Mon
| ###
| ###
| 4.87
| ###
| 364,881
| 888,485
| 25.1
| 25.1
| 0.0 |
2023-Dec-01 Fri
| 4.85
| ###
| 4.85
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2023-Nov-30 Thu
| 4.79
| 4.89
| 4.73
| 4.85
| 1,003,222
| ###
| 76.9
| 76.9
| ### |
2023-Nov-29 Wed
| ###
| 4.83
| ###
| 4.77
|
|
| ###
| ###
| ### |
2023-Nov-28 Tue
| ###
| ###
| 4.54
| ###
| 593,820
| 1,347,971
| ###
| ###
| 0.0 |
2023-Nov-27 Mon
| 4.72
| 4.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| 4.82
| 4.87
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2023-Nov-23 Thu
| ###
| ###
| ###
| 4.75
| 931,980
| 0
| 12.7
| 12.7
| ### |
2023-Nov-22 Wed
| 4.82
| 4.82
| ###
| 4.7
| 1,057,684
| ###
| 21.8
| 21.8
| 0.3 |
2023-Nov-21 Tue
| 4.86
| ###
| 4.8
| 4.82
|
|
| ###
| ###
| 0.3 |
2023-Nov-20 Mon
| ###
| ###
| 4.75
| 4.87
| 484,452
| 1,150,573
| 27.9
| 27.9
| 0.3 |
2023-Nov-17 Fri
| 4.83
| ###
| 4.7
| 4.8
|
|
| ###
| ###
| 0.3 |
2023-Nov-16 Thu
| ###
| ###
| 4.84
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-15 Wed
| 4.81
| 4.89
| 4.7
| 4.86
|
|
| ###
| ###
| 0.3 |
2023-Nov-14 Tue
| 4.73
| 4.76
| 4.59
| ###
| 358,720
| ###
| 14.3
| 14.3
| 0.0 |
2023-Nov-13 Mon
| 4.7
| 4.75
| 4.56
| ###
| 392,472
| 1,826,957
| ###
| ###
| 0.0 |
2023-Nov-10 Fri
| 4.7
| 4.72
| ###
| ###
| 708,185
| ###
| 30.4
| 30.4
| 0.0 |
2023-Nov-09 Thu
| ###
| 4.79
| 4.645
| 4.71
| 536,626
| ###
| ###
| ###
| ### |
2023-Nov-08 Wed
| 4.59
| 4.8
| 4.59
| ###
| 683,842
| ###
| 80.2
| 80.2
| 0.0 |
2023-Nov-07 Tue
| 4.29
| 4.56
| 4.21
| 4.53
|
|
| 93.4
| 93.4
| ### |
2023-Nov-06 Mon
| ###
| 4.41
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2023-Nov-03 Fri
| 4.47
| 4.5
| ###
| ###
| 341,078
| 767,425
| 11.5
| 11.5
| 0.0 |
2023-Nov-02 Thu
| 4.25
| ###
| 4.22
| 4.25
|
|
| 62.5
| 62.5
| ### |
2023-Nov-01 Wed
| ###
| 4.22
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2023-Oct-31 Tue
| ###
| ###
| ###
| ###
| 708,220
| 0
| ###
| ###
| 0.0 |
2023-Oct-30 Mon
| ###
| 4.055
| ###
| ###
| 372,448
| ###
| ###
| ###
| 0.0 |
2023-Oct-27 Fri
| ###
| ###
| 3.88
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2023-Oct-26 Thu
| ###
| 3.985
| 3.86
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2023-Oct-25 Wed
| 4
| 4.025
| ###
| ###
| 362,022
| ###
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| ###
| ###
| 3.83
| ###
| 1,574,125
| 3,014,449
| 17.2
| 17.2
| 0.0 |
2023-Oct-23 Mon
| ###
| ###
| ###
| 4
| 274,027
| 0
| ###
| ###
| 0.3 |
2023-Oct-20 Fri
| ###
| 4.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| ###
| ###
| ###
| 4.22
|
|
| ###
| ###
| ### |
2023-Oct-18 Wed
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-17 Tue
| 4.53
| 4.53
| 4.28
| ###
| 1,711,681
| 7,539,954
| 12.1
| 12.1
| 0.0 |
2023-Oct-16 Mon
| ###
| ###
| 4.21
| 4.5
|
|
| 25.5
| 25.5
| ### |
2023-Oct-13 Fri
| 4.73
| 4.78
| ###
| ###
| 504,677
| 1,206,178
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| ###
| 4.81
| ###
| 4.71
| 1,609,684
| ###
| 82.8
| 82.8
| ### |
2023-Oct-11 Wed
| 4.7
| 4.75
| ###
| ###
| 1,022,483
| ###
| 25.0
| 25.0
| 0.0 |
2023-Oct-10 Tue
| 4.57
| 4.73
| 4.55
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2023-Oct-09 Mon
| 4.59
| 4.73
| 4.55
| 4.59
|
|
| ###
| ###
| 0.3 |
2023-Oct-06 Fri
| 4.54
| ###
| ###
| 4.59
|
|
| 81.2
| 81.2
| 0.3 |
2023-Oct-05 Thu
| 4.56
| ###
| 4.5
| 4.54
| 303,182
| 682,159
| 31.0
| 31.0
| 0.3 |
2023-Oct-04 Wed
| 4.53
| 4.58
| 4.44
| 4.54
|
|
| 78.4
| 78.4
| 0.3 |
2023-Oct-03 Tue
| 4.56
| 4.58
| 4.47
| 4.58
|
|
| 78.6
| 78.6
| 0.3 |
2023-Oct-02 Mon
| ###
| 4.73
| 4.59
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2023-Sep-29 Fri
| 4.7
| 4.73
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2023-Sep-28 Thu
| 4.59
| ###
| 4.49
| ###
| 565,571
| ###
| ###
| ###
| 0.0 |
2023-Sep-27 Wed
| 4.49
| 4.59
| ###
| 4.57
| 263,558
| ###
| ###
| ###
| ### |
2023-Sep-26 Tue
| 4.46
| 4.56
| 4.44
| 4.55
| 478,323
| 2,152,453
| 87.4
| 87.4
| 0.3 |
2023-Sep-25 Mon
| 4.53
| ###
| 4.46
| 4.55
| 190,954
| 425,827
| 70.9
| 70.9
| 0.3 |
2023-Sep-22 Fri
| ###
| ###
| 4.52
| 4.55
| 398,655
| ###
| ###
| ###
| 0.3 |
2023-Sep-21 Thu
| ###
| 4.74
| 4.55
| 4.74
|
|
| 84.6
| 84.6
| 0.3 |
2023-Sep-20 Wed
| 4.7
| 4.88
| ###
| 4.76
| 654,280
| 1,596,443
| ###
| ###
| ### |
2023-Sep-19 Tue
| ###
| 4.75
| ###
| ###
| 230,874
| 548,325
| 73.0
| 73.0
| 0.0 |
|