SiteMinder Limited (ASX:SDR)
Australia · Delayed Price · Currency is AUD 5.18
-0.03 (-0.58%)
Aug 1, 2025, 4:10 PM AEST
SiteMinder Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.20 | 5.22 | 5.10 | 5.18 | 5.18 | -0.58% | 442,080 |
| 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 |
| Jul 18, 2025 | 4.56 | 4.65 | 4.52 | 4.61 | 4.61 | 2.22% | 490,988 |
| Jul 17, 2025 | 4.36 | 4.58 | 4.36 | 4.51 | 4.51 | 3.92% | 970,223 |
| Jul 16, 2025 | 4.28 | 4.41 | 4.25 | 4.34 | 4.34 | 1.17% | 650,452 |
| Jul 15, 2025 | 4.26 | 4.34 | 4.25 | 4.29 | 4.29 | 1.66% | 656,003 |
| Jul 14, 2025 | 4.42 | 4.44 | 4.21 | 4.22 | 4.22 | -4.52% | 1,148,660 |
| Jul 11, 2025 | 4.46 | 4.51 | 4.42 | 4.42 | 4.42 | -0.45% | 432,347 |
| Jul 10, 2025 | 4.69 | 4.69 | 4.44 | 4.44 | 4.44 | -2.20% | 839,843 |
| Jul 9, 2025 | 4.57 | 4.60 | 4.50 | 4.54 | 4.54 | -0.66% | 466,164 |
| Jul 8, 2025 | 4.61 | 4.65 | 4.55 | 4.57 | 4.57 | -1.51% | 550,263 |
| Jul 7, 2025 | 4.55 | 4.68 | 4.46 | 4.64 | 4.64 | 3.11% | 1,137,122 |
| Jul 4, 2025 | 4.46 | 4.58 | 4.46 | 4.50 | 4.50 | 1.35% | 438,074 |
| Jul 3, 2025 | 4.43 | 4.49 | 4.40 | 4.44 | 4.44 | 0.23% | 914,593 |
| Jul 2, 2025 | 4.39 | 4.47 | 4.37 | 4.43 | 4.43 | 0.91% | 1,096,964 |
| Jul 1, 2025 | 4.46 | 4.47 | 4.37 | 4.39 | 4.39 | -0.90% | 756,639 |
| Jun 30, 2025 | 4.50 | 4.56 | 4.37 | 4.43 | 4.43 | -1.12% | 1,256,915 |
| Jun 27, 2025 | 4.50 | 4.61 | 4.46 | 4.48 | 4.48 | -0.67% | 1,373,888 |
| Jun 26, 2025 | 4.45 | 4.53 | 4.40 | 4.51 | 4.51 | 0.45% | 543,330 |
| Jun 25, 2025 | 4.45 | 4.52 | 4.39 | 4.49 | 4.49 | 0.90% | 595,067 |
| Jun 24, 2025 | 4.62 | 4.69 | 4.41 | 4.45 | 4.45 | -0.45% | 720,943 |
| Jun 23, 2025 | 4.45 | 4.50 | 4.35 | 4.47 | 4.47 | -3.87% | 996,245 |
| Jun 20, 2025 | 4.55 | 4.65 | 4.53 | 4.65 | 4.65 | 2.20% | 2,063,403 |
| Jun 19, 2025 | 4.75 | 4.76 | 4.49 | 4.55 | 4.55 | -5.21% | 1,967,229 |
| Jun 18, 2025 | 4.71 | 4.80 | 4.71 | 4.80 | 4.80 | 1.48% | 688,726 |
| Jun 17, 2025 | 4.78 | 4.88 | 4.73 | 4.73 | 4.73 | -1.05% | 834,014 |
| Jun 16, 2025 | 4.72 | 4.81 | 4.70 | 4.78 | 4.78 | 1.06% | 803,967 |
| Jun 13, 2025 | 4.82 | 4.85 | 4.68 | 4.73 | 4.73 | -1.66% | 779,301 |
| Jun 12, 2025 | 4.79 | 4.88 | 4.68 | 4.81 | 4.81 | 1.48% | 1,081,447 |
| Jun 11, 2025 | 4.70 | 4.86 | 4.64 | 4.74 | 4.74 | 2.60% | 768,485 |
| Jun 10, 2025 | 4.71 | 4.74 | 4.58 | 4.62 | 4.62 | -1.91% | 914,687 |
| Jun 6, 2025 | 4.80 | 4.83 | 4.70 | 4.71 | 4.71 | -2.08% | 726,836 |
| Jun 5, 2025 | 4.74 | 4.84 | 4.70 | 4.81 | 4.81 | 1.48% | 1,066,573 |
| Jun 4, 2025 | 4.76 | 4.79 | 4.69 | 4.74 | 4.74 | 0.64% | 955,664 |
| Jun 3, 2025 | 4.72 | 4.72 | 4.63 | 4.71 | 4.71 | 1.07% | 791,937 |
| Jun 2, 2025 | 4.65 | 4.69 | 4.61 | 4.66 | 4.66 | 1.30% | 933,389 |
| May 30, 2025 | 4.59 | 4.61 | 4.49 | 4.60 | 4.60 | -0.43% | 1,591,838 |
| May 29, 2025 | 4.56 | 4.64 | 4.53 | 4.62 | 4.62 | 1.32% | 415,421 |
| May 28, 2025 | 4.54 | 4.66 | 4.53 | 4.56 | 4.56 | 1.11% | 928,817 |
| May 27, 2025 | 4.41 | 4.52 | 4.38 | 4.51 | 4.51 | 2.50% | 912,028 |
| May 26, 2025 | 4.37 | 4.43 | 4.35 | 4.40 | 4.40 | 0.69% | 879,008 |
| May 23, 2025 | 4.37 | 4.37 | 4.31 | 4.37 | 4.37 | 1.16% | 306,416 |