Superior Drilling Products, Inc. (SDPI)

NYSE American - Nasdaq Real-time price. Currency in USD

Add to watchlist

1.2700

-0.0150

(-1.17%)

At close: 03:56PM EDT

1.2400

-0.03

(-2.36%)

After hours:

06:02PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	1.3200	1.2999	1.2700	1.2700	1.2700	12,964
01 May 2024	1.2900	1.3100	1.2700	1.2900	1.2900	49,300
30 Apr 2024	1.2700	1.3300	1.2700	1.2900	1.2900	43,600
29 Apr 2024	1.2500	1.3400	1.2500	1.3400	1.3400	169,200
26 Apr 2024	1.2500	1.2700	1.1900	1.2600	1.2600	68,100
25 Apr 2024	1.2500	1.2500	1.1200	1.2400	1.2400	274,900
24 Apr 2024	1.2100	1.2500	1.2100	1.2500	1.2500	38,900
23 Apr 2024	1.2400	1.2700	1.2100	1.2500	1.2500	88,000
22 Apr 2024	1.2300	1.2800	1.2200	1.2600	1.2600	151,900
19 Apr 2024	1.1100	1.2500	1.1100	1.2400	1.2400	169,100
18 Apr 2024	1.1500	1.1700	1.1300	1.1300	1.1300	66,300
17 Apr 2024	1.0800	1.3100	1.0800	1.1300	1.1300	491,700
16 Apr 2024	1.0700	1.1100	1.0700	1.1100	1.1100	63,300
15 Apr 2024	1.0200	1.1200	1.0200	1.0900	1.0900	134,800
12 Apr 2024	1.1400	1.1900	1.1000	1.1000	1.1000	152,900
11 Apr 2024	1.0900	1.1400	1.0800	1.1300	1.1300	33,900
10 Apr 2024	1.0600	1.1000	1.0600	1.0900	1.0900	89,400
09 Apr 2024	1.1000	1.1100	1.0600	1.1100	1.1100	76,200
08 Apr 2024	1.1200	1.1200	1.0800	1.1100	1.1100	121,000
05 Apr 2024	1.0700	1.1200	1.0500	1.1200	1.1200	148,100
04 Apr 2024	1.0400	1.0800	1.0300	1.0800	1.0800	179,200
03 Apr 2024	1.0000	1.0600	0.9700	1.0600	1.0600	883,900
02 Apr 2024	0.9300	1.0200	0.9100	1.0000	1.0000	736,900
01 Apr 2024	0.9200	0.9300	0.9100	0.9200	0.9200	34,500
28 Mar 2024	0.9000	0.9200	0.9000	0.9100	0.9100	178,000
27 Mar 2024	0.9000	0.9100	0.8800	0.9000	0.9000	64,900
26 Mar 2024	0.9200	0.9200	0.8900	0.8900	0.8900	30,300
25 Mar 2024	0.9100	0.9200	0.8900	0.9000	0.9000	44,300
22 Mar 2024	0.9100	0.9100	0.8800	0.9100	0.9100	25,500
21 Mar 2024	0.9000	0.9100	0.9000	0.9100	0.9100	30,200
20 Mar 2024	0.8900	0.9100	0.8800	0.9000	0.9000	32,000
19 Mar 2024	0.9000	0.9100	0.9000	0.9000	0.9000	207,000
18 Mar 2024	0.9200	0.9500	0.9000	0.9100	0.9100	130,200
15 Mar 2024	0.9000	0.9200	0.8900	0.9200	0.9200	75,100
14 Mar 2024	0.9100	0.9300	0.8700	0.9000	0.9000	265,600
13 Mar 2024	0.8700	0.9200	0.8700	0.9000	0.9000	186,500
12 Mar 2024	0.8900	0.9200	0.8800	0.8800	0.8800	235,500
11 Mar 2024	0.9000	0.9300	0.8800	0.9000	0.9000	128,700
08 Mar 2024	0.8500	0.9400	0.8500	0.8900	0.8900	437,800
07 Mar 2024	0.8200	0.9300	0.8200	0.9200	0.9200	1,697,400
06 Mar 2024	0.7200	0.7300	0.7000	0.7000	0.7000	61,900
05 Mar 2024	0.7200	0.7300	0.7100	0.7200	0.7200	29,900
04 Mar 2024	0.7400	0.7400	0.7000	0.7100	0.7100	72,000
01 Mar 2024	0.7000	0.7300	0.7000	0.7100	0.7100	45,500
29 Feb 2024	0.7100	0.7200	0.6900	0.6900	0.6900	58,300
28 Feb 2024	0.7100	0.7200	0.6900	0.7000	0.7000	38,300
27 Feb 2024	0.7000	0.7400	0.7000	0.7000	0.7000	46,700
26 Feb 2024	0.7300	0.7300	0.7000	0.7100	0.7100	59,400
23 Feb 2024	0.7400	0.7400	0.7000	0.7000	0.7000	96,300
22 Feb 2024	0.7500	0.7500	0.7200	0.7300	0.7300	47,800
21 Feb 2024	0.7500	0.7500	0.7200	0.7400	0.7400	8,500
20 Feb 2024	0.7400	0.7500	0.7200	0.7300	0.7300	18,800
16 Feb 2024	0.7400	0.7500	0.7200	0.7200	0.7200	12,200
15 Feb 2024	0.7500	0.7500	0.7200	0.7400	0.7400	35,900
14 Feb 2024	0.7200	0.7500	0.7200	0.7500	0.7500	10,600
13 Feb 2024	0.7500	0.7500	0.7100	0.7500	0.7500	31,100
12 Feb 2024	0.7100	0.7400	0.7100	0.7200	0.7200	14,500
09 Feb 2024	0.7300	0.7300	0.7100	0.7200	0.7200	53,200
08 Feb 2024	0.7500	0.7500	0.7100	0.7200	0.7200	58,800
07 Feb 2024	0.7500	0.7500	0.7000	0.7300	0.7300	45,600
06 Feb 2024	0.7100	0.7200	0.7000	0.7100	0.7100	82,200
05 Feb 2024	0.7200	0.7200	0.7000	0.7100	0.7100	20,200
02 Feb 2024	0.7200	0.7200	0.7100	0.7200	0.7200	9,200
01 Feb 2024	0.7200	0.7200	0.7100	0.7200	0.7200	6,600
31 Jan 2024	0.7400	0.7400	0.7100	0.7100	0.7100	12,300
30 Jan 2024	0.7200	0.7500	0.7200	0.7500	0.7500	18,600
29 Jan 2024	0.7500	0.7500	0.7100	0.7500	0.7500	18,800
26 Jan 2024	0.7600	0.7600	0.7100	0.7500	0.7500	16,300
25 Jan 2024	0.7700	0.7700	0.7200	0.7300	0.7300	29,500
24 Jan 2024	0.7400	0.7600	0.7200	0.7500	0.7500	21,400
23 Jan 2024	0.7200	0.7600	0.7100	0.7200	0.7200	35,000
22 Jan 2024	0.7200	0.7900	0.7200	0.7300	0.7300	40,500
19 Jan 2024	0.7800	0.8000	0.7200	0.7200	0.7200	61,700
18 Jan 2024	0.8100	0.8100	0.7700	0.7700	0.7700	16,000
17 Jan 2024	0.7900	0.8100	0.7700	0.7800	0.7800	13,000
16 Jan 2024	0.8300	0.8300	0.7600	0.7700	0.7700	37,400
12 Jan 2024	0.7900	0.8300	0.7800	0.8100	0.8100	19,900
11 Jan 2024	0.7800	0.8100	0.7500	0.8100	0.8100	28,600
10 Jan 2024	0.7400	0.8200	0.7200	0.7400	0.7400	44,200
09 Jan 2024	0.7900	0.7900	0.7500	0.7600	0.7600	15,800
08 Jan 2024	0.7900	0.8200	0.7700	0.7900	0.7900	50,200
05 Jan 2024	0.7900	0.8000	0.7800	0.7800	0.7800	13,000
04 Jan 2024	0.7800	0.8000	0.7700	0.7900	0.7900	71,300
03 Jan 2024	0.7400	0.8000	0.7100	0.7800	0.7800	102,000
02 Jan 2024	0.7100	0.7400	0.7100	0.7300	0.7300	16,500
29 Dec 2023	0.7100	0.7200	0.7100	0.7100	0.7100	33,500
28 Dec 2023	0.7200	0.7300	0.7200	0.7200	0.7200	52,500
27 Dec 2023	0.6800	0.7300	0.6800	0.7100	0.7100	68,200
26 Dec 2023	0.7600	0.7600	0.6800	0.6900	0.6900	146,200
22 Dec 2023	0.7700	0.7800	0.7400	0.7600	0.7600	55,000
21 Dec 2023	0.7900	0.8000	0.7600	0.7800	0.7800	36,200
20 Dec 2023	0.7100	0.7800	0.7100	0.7600	0.7600	161,000
19 Dec 2023	0.7100	0.7300	0.6800	0.7200	0.7200	48,600
18 Dec 2023	0.7000	0.7300	0.6900	0.7000	0.7000	39,000
15 Dec 2023	0.7300	0.7400	0.6900	0.6900	0.6900	41,900
14 Dec 2023	0.6900	0.7300	0.6900	0.7200	0.7200	32,700
13 Dec 2023	0.7100	0.7200	0.6800	0.7000	0.7000	73,400
12 Dec 2023	0.7100	0.7200	0.6900	0.6900	0.6900	44,600
11 Dec 2023	0.6900	0.7300	0.6900	0.7000	0.7000	13,700
08 Dec 2023	0.6800	0.7000	0.6800	0.6900	0.6900	35,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,849.40+17.50(+0.22%)

AUD/USD0.6575+0.0004(+0.06%)

ASX 2007,587.00+17.10(+0.23%)

OIL79.19+0.24(+0.30%)

GOLD2,312.30+2.70(+0.12%)

Bitcoin AUD90,291.20+2,074.37(+2.35%)

Superior Drilling Products, Inc. (SDPI)

ALL ORDS
7,849.40
+17.50(+0.22%)

AUD/USD
0.6575
+0.0004(+0.06%)

ASX 200
7,587.00
+17.10(+0.23%)

OIL
79.19
+0.24(+0.30%)

GOLD
2,312.30
+2.70(+0.12%)

Bitcoin AUD
90,291.20
+2,074.37(+2.35%)