SiteMinder Limited (ASX:SDR)
Australia · Delayed Price · Currency is AUD 2.770
+0.020 (0.73%)
Sep 18, 2026, 4:10 PM AEST
SiteMinder Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2.79 | 2.81 | 2.75 | 2.77 | 2.77 | 0.73% | 1,747,560 |
| Sep 17, 2026 | 2.75 | 2.78 | 2.71 | 2.75 | 2.75 | - | 1,252,626 |
| Sep 16, 2026 | 2.71 | 2.75 | 2.64 | 2.75 | 2.75 | 1.48% | 1,931,609 |
| Sep 15, 2026 | 2.72 | 2.78 | 2.70 | 2.71 | 2.71 | 0.74% | 1,156,273 |
| Sep 14, 2026 | 2.75 | 2.75 | 2.69 | 2.69 | 2.69 | -0.74% | 1,040,476 |
| Sep 11, 2026 | 2.77 | 2.77 | 2.67 | 2.71 | 2.71 | -2.17% | 1,662,135 |
| Sep 10, 2026 | 2.84 | 2.85 | 2.76 | 2.77 | 2.77 | -2.46% | 1,830,936 |
| Sep 9, 2026 | 2.90 | 2.90 | 2.83 | 2.84 | 2.84 | -1.73% | 1,289,308 |
| Sep 8, 2026 | 2.89 | 2.89 | 2.83 | 2.89 | 2.89 | -0.34% | 1,113,031 |
| Sep 7, 2026 | 2.95 | 2.99 | 2.87 | 2.90 | 2.90 | -1.69% | 1,303,705 |
| Sep 4, 2026 | 2.85 | 3.00 | 2.83 | 2.95 | 2.95 | 4.24% | 1,961,686 |
| Sep 3, 2026 | 2.86 | 2.93 | 2.81 | 2.83 | 2.83 | 0.35% | 2,750,326 |
| Sep 2, 2026 | 2.85 | 2.87 | 2.78 | 2.82 | 2.82 | -3.42% | 3,753,285 |
| Sep 1, 2026 | 2.94 | 2.97 | 2.83 | 2.92 | 2.92 | -2.67% | 4,904,569 |
| Aug 31, 2026 | 3.10 | 3.11 | 3.00 | 3.00 | 3.00 | -3.85% | 1,753,052 |
| Aug 28, 2026 | 3.13 | 3.27 | 3.12 | 3.12 | 3.12 | 1.63% | 2,208,096 |
| Aug 27, 2026 | 3.12 | 3.12 | 3.01 | 3.07 | 3.07 | -1.29% | 2,876,386 |
| Aug 26, 2026 | 3.25 | 3.27 | 3.01 | 3.11 | 3.11 | -8.53% | 5,780,816 |
| Aug 25, 2026 | 4.18 | 4.20 | 3.18 | 3.40 | 3.40 | -10.99% | 11,484,349 |
| Aug 24, 2026 | 3.85 | 3.92 | 3.79 | 3.82 | 3.82 | 1.06% | 1,112,896 |
| Aug 21, 2026 | 3.91 | 3.91 | 3.72 | 3.78 | 3.78 | -3.32% | 1,016,137 |
| Aug 20, 2026 | 3.86 | 3.94 | 3.82 | 3.91 | 3.91 | 3.99% | 789,541 |
| Aug 19, 2026 | 3.92 | 3.94 | 3.70 | 3.76 | 3.76 | -4.08% | 988,771 |
| Aug 18, 2026 | 3.86 | 4.01 | 3.85 | 3.92 | 3.92 | 1.82% | 1,436,431 |
| Aug 17, 2026 | 3.80 | 3.90 | 3.74 | 3.85 | 3.85 | 0.26% | 955,814 |
| Aug 14, 2026 | 3.85 | 3.92 | 3.75 | 3.84 | 3.84 | -0.26% | 742,013 |
| Aug 13, 2026 | 3.84 | 3.91 | 3.80 | 3.85 | 3.85 | 0.26% | 870,485 |
| Aug 12, 2026 | 3.80 | 3.90 | 3.72 | 3.84 | 3.84 | 0.79% | 1,392,706 |
| Aug 11, 2026 | 3.85 | 3.88 | 3.77 | 3.81 | 3.81 | -1.30% | 816,345 |
| Aug 10, 2026 | 3.76 | 3.88 | 3.76 | 3.86 | 3.86 | 2.93% | 741,347 |
| Aug 7, 2026 | 3.65 | 3.81 | 3.64 | 3.75 | 3.75 | - | 866,128 |
| Aug 6, 2026 | 3.67 | 3.78 | 3.60 | 3.75 | 3.75 | 1.63% | 1,200,408 |
| Aug 5, 2026 | 3.63 | 3.73 | 3.59 | 3.69 | 3.69 | 4.53% | 1,533,236 |
| Aug 4, 2026 | 3.41 | 3.55 | 3.36 | 3.53 | 3.53 | 5.06% | 1,846,078 |
| Aug 3, 2026 | 3.30 | 3.36 | 3.27 | 3.36 | 3.36 | 0.30% | 1,108,692 |
| Jul 31, 2026 | 3.37 | 3.38 | 3.27 | 3.35 | 3.35 | 1.52% | 1,051,791 |
| Jul 30, 2026 | 3.30 | 3.40 | 3.23 | 3.30 | 3.30 | 0.61% | 960,115 |
| Jul 29, 2026 | 3.33 | 3.44 | 3.23 | 3.28 | 3.28 | -1.50% | 914,757 |
| Jul 28, 2026 | 3.30 | 3.35 | 3.25 | 3.33 | 3.33 | 1.83% | 854,587 |
| Jul 27, 2026 | 3.19 | 3.27 | 3.15 | 3.27 | 3.27 | 4.47% | 1,158,964 |
| Jul 24, 2026 | 3.24 | 3.24 | 3.11 | 3.13 | 3.13 | -4.86% | 1,464,376 |
| Jul 23, 2026 | 3.31 | 3.43 | 3.26 | 3.29 | 3.29 | -0.30% | 1,503,866 |
| Jul 22, 2026 | 3.41 | 3.42 | 3.23 | 3.30 | 3.30 | -2.94% | 1,782,255 |
| Jul 21, 2026 | 3.33 | 3.47 | 3.28 | 3.40 | 3.40 | 1.80% | 999,428 |
| Jul 20, 2026 | 3.46 | 3.47 | 3.27 | 3.34 | 3.34 | -3.47% | 2,395,213 |
| Jul 17, 2026 | 3.54 | 3.60 | 3.42 | 3.46 | 3.46 | -4.16% | 1,305,603 |
| Jul 16, 2026 | 3.66 | 3.68 | 3.55 | 3.61 | 3.61 | -1.10% | 742,415 |
| Jul 15, 2026 | 3.70 | 3.70 | 3.61 | 3.65 | 3.65 | -0.27% | 850,798 |
| Jul 14, 2026 | 3.57 | 3.71 | 3.51 | 3.66 | 3.66 | 2.52% | 1,897,211 |
| Jul 13, 2026 | 3.65 | 3.71 | 3.53 | 3.57 | 3.57 | -4.03% | 1,542,444 |