SiteMinder Limited (ASX:SDR)
Australia · Delayed Price · Currency is AUD 5.08
-0.13 (-2.50%)
At close: Jan 30, 2026
SiteMinder Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.20 | 5.21 | 5.06 | 5.08 | 5.08 | -2.50% | 604,381 |
| Jan 29, 2026 | 5.32 | 5.34 | 5.17 | 5.21 | 5.21 | -1.33% | 1,129,800 |
| Jan 28, 2026 | 5.43 | 5.45 | 5.15 | 5.28 | 5.28 | -2.40% | 834,271 |
| Jan 27, 2026 | 5.55 | 5.55 | 5.39 | 5.41 | 5.41 | -1.64% | 958,157 |
| Jan 23, 2026 | 5.49 | 5.58 | 5.46 | 5.50 | 5.50 | 0.36% | 1,043,383 |
| Jan 22, 2026 | 5.50 | 5.50 | 5.37 | 5.48 | 5.48 | -0.90% | 953,931 |
| Jan 21, 2026 | 5.51 | 5.57 | 5.42 | 5.53 | 5.53 | -1.25% | 611,628 |
| Jan 20, 2026 | 5.55 | 5.66 | 5.48 | 5.60 | 5.60 | -0.88% | 1,127,869 |
| Jan 19, 2026 | 5.80 | 5.81 | 5.64 | 5.65 | 5.65 | -2.59% | 588,781 |
| Jan 16, 2026 | 5.74 | 5.85 | 5.68 | 5.80 | 5.80 | 0.87% | 1,490,179 |
| Jan 15, 2026 | 5.84 | 5.85 | 5.70 | 5.75 | 5.75 | -2.54% | 1,290,930 |
| Jan 14, 2026 | 6.00 | 6.00 | 5.85 | 5.90 | 5.90 | -0.34% | 417,384 |
| Jan 13, 2026 | 6.09 | 6.17 | 5.92 | 5.92 | 5.92 | -2.79% | 525,418 |
| Jan 12, 2026 | 5.97 | 6.15 | 5.97 | 6.09 | 6.09 | 2.53% | 566,315 |
| Jan 9, 2026 | 6.00 | 6.11 | 5.92 | 5.94 | 5.94 | -1.98% | 301,650 |
| Jan 8, 2026 | 5.93 | 6.09 | 5.90 | 6.06 | 6.06 | 1.85% | 358,847 |
| Jan 7, 2026 | 5.90 | 6.04 | 5.88 | 5.95 | 5.95 | 1.88% | 754,157 |
| Jan 6, 2026 | 6.00 | 6.00 | 5.82 | 5.84 | 5.84 | -2.01% | 482,416 |
| Jan 5, 2026 | 6.10 | 6.14 | 5.89 | 5.96 | 5.96 | -2.61% | 369,050 |
| Jan 2, 2026 | 6.13 | 6.19 | 6.05 | 6.12 | 6.12 | 0.66% | 401,404 |
| Dec 31, 2025 | 6.05 | 6.16 | 6.01 | 6.08 | 6.08 | -0.33% | 306,459 |
| Dec 30, 2025 | 6.25 | 6.27 | 6.07 | 6.10 | 6.10 | -1.77% | 422,249 |
| Dec 29, 2025 | 6.20 | 6.25 | 6.15 | 6.21 | 6.21 | -1.43% | 375,084 |
| Dec 24, 2025 | 6.21 | 6.30 | 6.15 | 6.30 | 6.30 | 0.16% | 221,537 |
| Dec 23, 2025 | 6.26 | 6.32 | 6.20 | 6.29 | 6.29 | -0.32% | 626,317 |
| Dec 22, 2025 | 6.22 | 6.33 | 6.13 | 6.31 | 6.31 | 1.94% | 579,685 |
| Dec 19, 2025 | 6.00 | 6.19 | 6.00 | 6.19 | 6.19 | 4.03% | 3,502,672 |
| Dec 18, 2025 | 5.61 | 5.96 | 5.61 | 5.95 | 5.95 | 3.30% | 977,056 |
| Dec 17, 2025 | 5.88 | 5.92 | 5.74 | 5.76 | 5.76 | -1.71% | 1,152,070 |
| Dec 16, 2025 | 6.04 | 6.05 | 5.83 | 5.86 | 5.86 | -4.25% | 807,181 |
| Dec 15, 2025 | 6.22 | 6.22 | 6.06 | 6.12 | 6.12 | -2.39% | 679,524 |
| Dec 12, 2025 | 6.36 | 6.41 | 6.21 | 6.27 | 6.27 | 1.62% | 585,947 |
| Dec 11, 2025 | 6.43 | 6.49 | 6.13 | 6.17 | 6.17 | -3.29% | 1,127,991 |
| Dec 10, 2025 | 6.43 | 6.46 | 6.30 | 6.38 | 6.38 | 0.31% | 654,889 |
| Dec 9, 2025 | 6.31 | 6.43 | 6.28 | 6.36 | 6.36 | -0.47% | 565,001 |
| Dec 8, 2025 | 6.27 | 6.39 | 6.22 | 6.39 | 6.39 | 0.79% | 624,315 |
| Dec 5, 2025 | 6.42 | 6.43 | 6.29 | 6.34 | 6.34 | 0.32% | 469,418 |
| Dec 4, 2025 | 6.40 | 6.43 | 6.27 | 6.32 | 6.32 | -0.47% | 379,598 |
| Dec 3, 2025 | 6.35 | 6.48 | 6.32 | 6.35 | 6.35 | -1.55% | 449,717 |
| Dec 2, 2025 | 6.43 | 6.53 | 6.39 | 6.45 | 6.45 | -0.31% | 438,070 |
| Dec 1, 2025 | 6.58 | 6.65 | 6.47 | 6.47 | 6.47 | -1.22% | 447,947 |
| Nov 28, 2025 | 6.51 | 6.62 | 6.50 | 6.55 | 6.55 | 0.61% | 446,438 |
| Nov 27, 2025 | 6.55 | 6.60 | 6.40 | 6.51 | 6.51 | 1.56% | 507,168 |
| Nov 26, 2025 | 6.30 | 6.53 | 6.29 | 6.41 | 6.41 | 1.58% | 1,001,764 |
| Nov 25, 2025 | 6.12 | 6.39 | 6.12 | 6.31 | 6.31 | 3.27% | 981,464 |
| Nov 24, 2025 | 5.95 | 6.19 | 5.91 | 6.11 | 6.11 | 5.89% | 1,349,473 |
| Nov 21, 2025 | 6.10 | 6.10 | 5.77 | 5.77 | 5.77 | -8.27% | 2,167,774 |
| Nov 20, 2025 | 6.40 | 6.53 | 6.29 | 6.29 | 6.29 | 0.32% | 907,832 |
| Nov 19, 2025 | 6.20 | 6.35 | 6.19 | 6.27 | 6.27 | -0.79% | 594,263 |
| Nov 18, 2025 | 6.45 | 6.45 | 6.19 | 6.32 | 6.32 | -3.95% | 1,137,049 |