SiteMinder Limited (ASX:SDR)
Australia · Delayed Price · Currency is AUD 7.35
-0.01 (-0.14%)
Sep 26, 2025, 4:10 PM AEST
SiteMinder Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.31 | 7.41 | 7.17 | 7.30 | 7.30 | -0.88% | 3,819,324 |
| Sep 25, 2025 | 7.24 | 7.43 | 7.17 | 7.36 | 7.36 | 1.10% | 1,156,189 |
| Sep 24, 2025 | 7.30 | 7.30 | 7.18 | 7.28 | 7.28 | 0.14% | 922,970 |
| Sep 23, 2025 | 7.20 | 7.43 | 7.18 | 7.27 | 7.27 | -1.36% | 1,638,237 |
| Sep 22, 2025 | 7.15 | 7.43 | 7.15 | 7.37 | 7.37 | 3.22% | 1,185,627 |
| Sep 19, 2025 | 7.11 | 7.20 | 7.04 | 7.14 | 7.14 | 0.71% | 4,058,297 |
| Sep 18, 2025 | 7.00 | 7.12 | 6.96 | 7.09 | 7.09 | 1.29% | 1,397,793 |
| Sep 17, 2025 | 6.92 | 7.01 | 6.85 | 7.00 | 7.00 | 1.01% | 847,408 |
| Sep 16, 2025 | 7.07 | 7.07 | 6.93 | 6.93 | 6.93 | -0.57% | 1,020,277 |
| Sep 15, 2025 | 6.85 | 6.99 | 6.77 | 6.97 | 6.97 | 0.58% | 1,371,846 |
| Sep 12, 2025 | 7.05 | 7.07 | 6.88 | 6.93 | 6.93 | -1.98% | 1,450,957 |
| Sep 11, 2025 | 6.89 | 7.19 | 6.89 | 7.07 | 7.07 | 1.29% | 1,536,527 |
| Sep 10, 2025 | 6.90 | 7.02 | 6.86 | 6.98 | 6.98 | 1.90% | 1,314,265 |
| Sep 9, 2025 | 6.88 | 6.88 | 6.72 | 6.85 | 6.85 | 0.59% | 1,473,117 |
| Sep 8, 2025 | 6.85 | 6.92 | 6.77 | 6.81 | 6.81 | -0.29% | 567,148 |
| Sep 5, 2025 | 6.77 | 6.87 | 6.71 | 6.83 | 6.83 | 1.79% | 961,809 |
| Sep 4, 2025 | 6.77 | 6.84 | 6.66 | 6.71 | 6.71 | 0.30% | 1,174,640 |
| Sep 3, 2025 | 6.81 | 6.86 | 6.69 | 6.69 | 6.69 | -1.62% | 1,146,968 |
| Sep 2, 2025 | 6.95 | 6.95 | 6.73 | 6.80 | 6.80 | -1.31% | 1,298,488 |
| Sep 1, 2025 | 6.85 | 7.05 | 6.83 | 6.89 | 6.89 | -0.29% | 1,708,538 |
| Aug 29, 2025 | 6.69 | 6.91 | 6.63 | 6.91 | 6.91 | 3.75% | 1,670,241 |
| Aug 28, 2025 | 6.69 | 6.70 | 6.44 | 6.66 | 6.66 | 0.91% | 2,766,932 |
| Aug 27, 2025 | 5.89 | 7.17 | 5.89 | 6.60 | 6.60 | 21.10% | 7,210,885 |
| Aug 26, 2025 | 5.42 | 5.45 | 5.35 | 5.45 | 5.45 | 0.37% | 1,968,366 |
| Aug 25, 2025 | 5.29 | 5.43 | 5.28 | 5.43 | 5.43 | 3.82% | 871,611 |
| Aug 22, 2025 | 5.20 | 5.24 | 5.18 | 5.23 | 5.23 | 0.58% | 587,753 |
| Aug 21, 2025 | 5.26 | 5.31 | 5.18 | 5.20 | 5.20 | -1.14% | 941,386 |
| Aug 20, 2025 | 5.40 | 5.45 | 5.19 | 5.26 | 5.26 | - | 646,766 |
| Aug 19, 2025 | 5.33 | 5.37 | 5.25 | 5.26 | 5.26 | -0.94% | 707,308 |
| Aug 18, 2025 | 5.24 | 5.36 | 5.24 | 5.31 | 5.31 | 1.34% | 557,541 |
| Aug 15, 2025 | 5.29 | 5.31 | 5.22 | 5.24 | 5.24 | -0.57% | 379,361 |
| Aug 14, 2025 | 5.22 | 5.34 | 5.22 | 5.27 | 5.27 | 1.35% | 475,453 |
| Aug 13, 2025 | 5.22 | 5.24 | 5.16 | 5.20 | 5.20 | -0.19% | 617,543 |
| Aug 12, 2025 | 5.25 | 5.30 | 5.16 | 5.21 | 5.21 | -1.14% | 481,441 |
| Aug 11, 2025 | 5.30 | 5.30 | 5.20 | 5.27 | 5.27 | -0.75% | 479,708 |
| Aug 8, 2025 | 5.40 | 5.40 | 5.24 | 5.31 | 5.31 | -2.03% | 678,564 |
| Aug 7, 2025 | 5.43 | 5.48 | 5.30 | 5.42 | 5.42 | -0.18% | 673,142 |
| Aug 6, 2025 | 5.31 | 5.45 | 5.29 | 5.43 | 5.43 | 1.31% | 1,272,143 |
| Aug 5, 2025 | 5.26 | 5.39 | 5.26 | 5.36 | 5.36 | 2.49% | 1,757,845 |
| Aug 4, 2025 | 5.05 | 5.24 | 5.05 | 5.23 | 5.23 | 0.97% | 1,075,383 |
| Aug 1, 2025 | 5.20 | 5.22 | 5.10 | 5.18 | 5.18 | -0.58% | 571,023 |
| Jul 31, 2025 | 5.07 | 5.29 | 5.06 | 5.21 | 5.21 | 2.16% | 1,184,063 |
| Jul 30, 2025 | 5.09 | 5.28 | 5.03 | 5.10 | 5.10 | 0.39% | 2,095,784 |
| Jul 29, 2025 | 4.96 | 5.10 | 4.88 | 5.08 | 5.08 | 2.83% | 857,041 |
| Jul 28, 2025 | 4.91 | 4.98 | 4.85 | 4.94 | 4.94 | 0.61% | 548,347 |
| Jul 25, 2025 | 4.75 | 4.93 | 4.71 | 4.91 | 4.91 | 3.37% | 533,204 |
| Jul 24, 2025 | 4.71 | 4.82 | 4.68 | 4.75 | 4.75 | 1.06% | 600,198 |
| Jul 23, 2025 | 4.59 | 4.72 | 4.55 | 4.70 | 4.70 | 2.84% | 733,076 |
| Jul 22, 2025 | 4.58 | 4.61 | 4.55 | 4.57 | 4.57 | -0.22% | 357,959 |
| Jul 21, 2025 | 4.57 | 4.60 | 4.51 | 4.58 | 4.58 | -0.65% | 752,558 |