Canada markets closed

Superior Drilling Products, Inc. (SDPI)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.2400-0.0300 (-2.36%)
At close: 04:00PM EDT
1.2700 +0.03 (+2.42%)
After hours: 07:09PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.26001.27501.24001.24001.240024,676
May 02, 20241.32001.32001.27001.27001.270013,000
May 01, 20241.29001.31001.27001.29001.290049,300
Apr 30, 20241.27001.33001.27001.29001.290043,600
Apr 29, 20241.25001.34001.25001.34001.3400169,200
Apr 26, 20241.25001.27001.19001.26001.260068,100
Apr 25, 20241.25001.25001.12001.24001.2400274,900
Apr 24, 20241.21001.25001.21001.25001.250038,900
Apr 23, 20241.24001.27001.21001.25001.250088,000
Apr 22, 20241.23001.28001.22001.26001.2600151,900
Apr 19, 20241.11001.25001.11001.24001.2400169,100
Apr 18, 20241.15001.17001.13001.13001.130066,300
Apr 17, 20241.08001.31001.08001.13001.1300491,700
Apr 16, 20241.07001.11001.07001.11001.110063,300
Apr 15, 20241.02001.12001.02001.09001.0900134,800
Apr 12, 20241.14001.19001.10001.10001.1000152,900
Apr 11, 20241.09001.14001.08001.13001.130033,900
Apr 10, 20241.06001.10001.06001.09001.090089,400
Apr 09, 20241.10001.11001.06001.11001.110076,200
Apr 08, 20241.12001.12001.08001.11001.1100121,000
Apr 05, 20241.07001.12001.05001.12001.1200148,100
Apr 04, 20241.04001.08001.03001.08001.0800179,200
Apr 03, 20241.00001.06000.97001.06001.0600883,900
Apr 02, 20240.93001.02000.91001.00001.0000736,900
Apr 01, 20240.92000.93000.91000.92000.920034,500
Mar 28, 20240.90000.92000.90000.91000.9100178,000
Mar 27, 20240.90000.91000.88000.90000.900064,900
Mar 26, 20240.92000.92000.89000.89000.890030,300
Mar 25, 20240.91000.92000.89000.90000.900044,300
Mar 22, 20240.91000.91000.88000.91000.910025,500
Mar 21, 20240.90000.91000.90000.91000.910030,200
Mar 20, 20240.89000.91000.88000.90000.900032,000
Mar 19, 20240.90000.91000.90000.90000.9000207,000
Mar 18, 20240.92000.95000.90000.91000.9100130,200
Mar 15, 20240.90000.92000.89000.92000.920075,100
Mar 14, 20240.91000.93000.87000.90000.9000265,600
Mar 13, 20240.87000.92000.87000.90000.9000186,500
Mar 12, 20240.89000.92000.88000.88000.8800235,500
Mar 11, 20240.90000.93000.88000.90000.9000128,700
Mar 08, 20240.85000.94000.85000.89000.8900437,800
Mar 07, 20240.82000.93000.82000.92000.92001,697,400
Mar 06, 20240.72000.73000.70000.70000.700061,900
Mar 05, 20240.72000.73000.71000.72000.720029,900
Mar 04, 20240.74000.74000.70000.71000.710072,000
Mar 01, 20240.70000.73000.70000.71000.710045,500
Feb 29, 20240.71000.72000.69000.69000.690058,300
Feb 28, 20240.71000.72000.69000.70000.700038,300
Feb 27, 20240.70000.74000.70000.70000.700046,700
Feb 26, 20240.73000.73000.70000.71000.710059,400
Feb 23, 20240.74000.74000.70000.70000.700096,300
Feb 22, 20240.75000.75000.72000.73000.730047,800
Feb 21, 20240.75000.75000.72000.74000.74008,500
Feb 20, 20240.74000.75000.72000.73000.730018,800
Feb 16, 20240.74000.75000.72000.72000.720012,200
Feb 15, 20240.75000.75000.72000.74000.740035,900
Feb 14, 20240.72000.75000.72000.75000.750010,600
Feb 13, 20240.75000.75000.71000.75000.750031,100
Feb 12, 20240.71000.74000.71000.72000.720014,500
Feb 09, 20240.73000.73000.71000.72000.720053,200
Feb 08, 20240.75000.75000.71000.72000.720058,800
Feb 07, 20240.75000.75000.70000.73000.730045,600
Feb 06, 20240.71000.72000.70000.71000.710082,200
Feb 05, 20240.72000.72000.70000.71000.710020,200
Feb 02, 20240.72000.72000.71000.72000.72009,200
Feb 01, 20240.72000.72000.71000.72000.72006,600
Jan 31, 20240.74000.74000.71000.71000.710012,300
Jan 30, 20240.72000.75000.72000.75000.750018,600
Jan 29, 20240.75000.75000.71000.75000.750018,800
Jan 26, 20240.76000.76000.71000.75000.750016,300
Jan 25, 20240.77000.77000.72000.73000.730029,500
Jan 24, 20240.74000.76000.72000.75000.750021,400
Jan 23, 20240.72000.76000.71000.72000.720035,000
Jan 22, 20240.72000.79000.72000.73000.730040,500
Jan 19, 20240.78000.80000.72000.72000.720061,700
Jan 18, 20240.81000.81000.77000.77000.770016,000
Jan 17, 20240.79000.81000.77000.78000.780013,000
Jan 16, 20240.83000.83000.76000.77000.770037,400
Jan 12, 20240.79000.83000.78000.81000.810019,900
Jan 11, 20240.78000.81000.75000.81000.810028,600
Jan 10, 20240.74000.82000.72000.74000.740044,200
Jan 09, 20240.79000.79000.75000.76000.760015,800
Jan 08, 20240.79000.82000.77000.79000.790050,200
Jan 05, 20240.79000.80000.78000.78000.780013,000
Jan 04, 20240.78000.80000.77000.79000.790071,300
Jan 03, 20240.74000.80000.71000.78000.7800102,000
Jan 02, 20240.71000.74000.71000.73000.730016,500
Dec 29, 20230.71000.72000.71000.71000.710033,500
Dec 28, 20230.72000.73000.72000.72000.720052,500
Dec 27, 20230.68000.73000.68000.71000.710068,200
Dec 26, 20230.76000.76000.68000.69000.6900146,200
Dec 22, 20230.77000.78000.74000.76000.760055,000
Dec 21, 20230.79000.80000.76000.78000.780036,200
Dec 20, 20230.71000.78000.71000.76000.7600161,000
Dec 19, 20230.71000.73000.68000.72000.720048,600
Dec 18, 20230.70000.73000.69000.70000.700039,000
Dec 15, 20230.73000.74000.69000.69000.690041,900
Dec 14, 20230.69000.73000.69000.72000.720032,700
Dec 13, 20230.71000.72000.68000.70000.700073,400
Dec 12, 20230.71000.72000.69000.69000.690044,600
Dec 11, 20230.69000.73000.69000.70000.700013,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...