SiteMinder Limited (ASX:SDR)
Australia · Delayed Price · Currency is AUD 3.090
-0.020 (-0.64%)
Mar 18, 2026, 4:10 PM AEST
SiteMinder Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 3.25 | 3.28 | 3.07 | 3.11 | 3.11 | -3.12% | 1,133,654 |
| Mar 16, 2026 | 3.20 | 3.25 | 3.12 | 3.21 | 3.21 | 0.63% | 1,270,726 |
| Mar 13, 2026 | 3.14 | 3.22 | 3.10 | 3.19 | 3.19 | 0.95% | 1,278,007 |
| Mar 12, 2026 | 3.43 | 3.44 | 3.14 | 3.16 | 3.16 | -8.14% | 3,230,170 |
| Mar 11, 2026 | 3.46 | 3.53 | 3.32 | 3.44 | 3.44 | -1.99% | 2,041,715 |
| Mar 10, 2026 | 3.50 | 3.54 | 3.39 | 3.51 | 3.51 | 3.85% | 2,051,321 |
| Mar 9, 2026 | 3.40 | 3.43 | 3.22 | 3.38 | 3.38 | -4.79% | 2,239,761 |
| Mar 6, 2026 | 3.15 | 3.60 | 3.12 | 3.55 | 3.55 | 13.06% | 2,456,212 |
| Mar 5, 2026 | 3.11 | 3.17 | 3.05 | 3.14 | 3.14 | 3.97% | 8,730,615 |
| Mar 4, 2026 | 3.23 | 3.25 | 3.02 | 3.02 | 3.02 | -6.50% | 1,713,434 |
| Mar 3, 2026 | 3.32 | 3.35 | 3.21 | 3.23 | 3.23 | -2.71% | 1,130,612 |
| Mar 2, 2026 | 3.28 | 3.39 | 3.20 | 3.32 | 3.32 | -7.78% | 1,472,535 |
| Feb 27, 2026 | 3.57 | 3.65 | 3.48 | 3.60 | 3.60 | 3.15% | 4,278,454 |
| Feb 26, 2026 | 3.45 | 3.56 | 3.27 | 3.49 | 3.49 | 7.38% | 4,979,637 |
| Feb 25, 2026 | 3.33 | 3.45 | 3.03 | 3.25 | 3.25 | 10.54% | 16,495,220 |
| Feb 24, 2026 | 3.20 | 3.24 | 2.91 | 2.94 | 2.94 | -11.71% | 4,699,669 |
| Feb 23, 2026 | 3.61 | 3.64 | 3.31 | 3.33 | 3.33 | -8.01% | 2,016,166 |
| Feb 20, 2026 | 3.67 | 3.69 | 3.58 | 3.62 | 3.62 | -4.74% | 1,100,619 |
| Feb 19, 2026 | 3.83 | 3.83 | 3.68 | 3.80 | 3.80 | -0.26% | 1,509,699 |
| Feb 18, 2026 | 3.75 | 3.82 | 3.65 | 3.81 | 3.81 | 1.33% | 1,005,518 |
| Feb 17, 2026 | 3.63 | 3.78 | 3.51 | 3.76 | 3.76 | 2.73% | 1,412,974 |
| Feb 16, 2026 | 3.50 | 3.75 | 3.49 | 3.66 | 3.66 | 5.78% | 1,640,867 |
| Feb 13, 2026 | 3.63 | 3.68 | 3.36 | 3.46 | 3.46 | -9.90% | 4,150,710 |
| Feb 12, 2026 | 4.20 | 4.25 | 3.83 | 3.84 | 3.84 | -12.93% | 2,112,178 |
| Feb 11, 2026 | 4.32 | 4.41 | 4.16 | 4.41 | 4.41 | 1.85% | 872,265 |
| Feb 10, 2026 | 4.42 | 4.42 | 4.29 | 4.33 | 4.33 | -0.23% | 837,324 |
| Feb 9, 2026 | 4.32 | 4.47 | 4.26 | 4.34 | 4.34 | 6.90% | 1,077,325 |
| Feb 6, 2026 | 4.27 | 4.27 | 3.96 | 4.06 | 4.06 | -7.94% | 3,936,269 |
| Feb 5, 2026 | 4.64 | 4.64 | 4.37 | 4.41 | 4.41 | -2.43% | 1,778,751 |
| Feb 4, 2026 | 4.66 | 4.76 | 4.50 | 4.52 | 4.52 | -7.94% | 2,898,154 |
| Feb 3, 2026 | 5.01 | 5.11 | 4.90 | 4.91 | 4.91 | -1.80% | 869,679 |
| Feb 2, 2026 | 5.03 | 5.11 | 4.97 | 5.00 | 5.00 | -1.57% | 856,452 |
| 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 |