SiteMinder Limited (ASX:SDR)
Australia · Delayed Price · Currency is AUD 6.97
-0.32 (-4.39%)
Oct 17, 2025, 4:10 PM AEST
SiteMinder Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 7.41 | 7.46 | 7.22 | 7.29 | 7.29 | -1.35% | 912,901 |
| Oct 15, 2025 | 7.55 | 7.56 | 7.39 | 7.39 | 7.39 | -1.47% | 1,021,739 |
| Oct 14, 2025 | 7.50 | 7.58 | 7.44 | 7.50 | 7.50 | 0.27% | 932,607 |
| Oct 13, 2025 | 7.41 | 7.63 | 7.28 | 7.48 | 7.48 | -2.60% | 966,624 |
| Oct 10, 2025 | 7.60 | 7.68 | 7.58 | 7.68 | 7.68 | 1.19% | 876,741 |
| Oct 9, 2025 | 7.60 | 7.73 | 7.51 | 7.59 | 7.59 | 0.66% | 1,556,213 |
| Oct 8, 2025 | 7.64 | 7.65 | 7.51 | 7.54 | 7.54 | -0.53% | 780,663 |
| Oct 7, 2025 | 7.51 | 7.69 | 7.47 | 7.58 | 7.58 | 1.74% | 1,553,690 |
| Oct 6, 2025 | 7.78 | 7.84 | 7.43 | 7.45 | 7.45 | -2.99% | 819,223 |
| Oct 5, 2025 | 7.78 | 7.84 | 7.67 | 7.68 | 7.68 | -0.52% | 40,323 |
| Oct 3, 2025 | 7.51 | 7.85 | 7.47 | 7.72 | 7.72 | 2.39% | 1,875,136 |
| Oct 2, 2025 | 7.34 | 7.56 | 7.30 | 7.54 | 7.54 | 4.00% | 1,753,915 |
| Oct 1, 2025 | 7.22 | 7.32 | 7.20 | 7.25 | 7.25 | 0.55% | 1,824,367 |
| Sep 30, 2025 | 7.27 | 7.33 | 7.21 | 7.21 | 7.21 | -0.83% | 1,048,285 |
| Sep 29, 2025 | 7.30 | 7.34 | 7.20 | 7.27 | 7.27 | -1.09% | 1,258,465 |
| Sep 26, 2025 | 7.31 | 7.41 | 7.17 | 7.35 | 7.35 | -0.14% | 4,315,974 |
| 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 |