SiteMinder Limited (ASX:SDR)
Australia · Delayed Price · Currency is AUD 3.460
-0.150 (-4.16%)
Jul 17, 2026, 4:10 PM AEST
SiteMinder Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 3.87 | 3.89 | 3.70 | 3.72 | 3.72 | -4.37% | 1,038,353 |
| Jul 9, 2026 | 3.85 | 3.92 | 3.80 | 3.89 | 3.89 | 1.04% | 1,071,036 |
| Jul 8, 2026 | 3.90 | 3.91 | 3.68 | 3.85 | 3.85 | -2.28% | 1,932,400 |
| Jul 7, 2026 | 3.86 | 4.12 | 3.80 | 3.94 | 3.94 | 1.03% | 3,105,209 |
| Jul 6, 2026 | 3.94 | 4.02 | 3.88 | 3.90 | 3.90 | -1.76% | 1,799,911 |
| Jul 3, 2026 | 3.90 | 4.01 | 3.83 | 3.97 | 3.97 | 2.06% | 947,322 |
| Jul 2, 2026 | 3.97 | 3.99 | 3.81 | 3.89 | 3.89 | -1.27% | 1,473,584 |
| Jul 1, 2026 | 4.07 | 4.27 | 3.94 | 3.94 | 3.94 | -3.43% | 2,780,346 |
| Jun 30, 2026 | 4.06 | 4.15 | 4.03 | 4.08 | 4.08 | 0.49% | 2,029,292 |
| Jun 29, 2026 | 3.90 | 4.16 | 3.90 | 4.06 | 4.06 | 5.45% | 1,760,706 |
| Jun 26, 2026 | 3.80 | 3.88 | 3.72 | 3.85 | 3.85 | -1.79% | 1,516,330 |
| Jun 25, 2026 | 3.81 | 3.99 | 3.78 | 3.92 | 3.92 | 3.70% | 1,365,578 |
| Jun 24, 2026 | 3.85 | 3.87 | 3.71 | 3.78 | 3.78 | -0.26% | 2,265,852 |
| Jun 23, 2026 | 4.03 | 4.03 | 3.77 | 3.79 | 3.79 | -5.96% | 2,146,315 |
| Jun 22, 2026 | 4.05 | 4.08 | 3.94 | 4.03 | 4.03 | -0.49% | 1,897,490 |
| Jun 19, 2026 | 4.21 | 4.28 | 3.96 | 4.05 | 4.05 | -1.70% | 8,935,297 |
| Jun 18, 2026 | 4.24 | 4.42 | 4.11 | 4.12 | 4.12 | -3.06% | 2,541,287 |
| Jun 17, 2026 | 3.86 | 4.38 | 3.81 | 4.25 | 4.25 | 10.10% | 3,523,977 |
| Jun 16, 2026 | 3.89 | 3.90 | 3.76 | 3.86 | 3.86 | -1.28% | 2,144,471 |
| Jun 15, 2026 | 3.74 | 4.14 | 3.72 | 3.91 | 3.91 | 4.55% | 3,008,571 |
| Jun 12, 2026 | 3.60 | 3.79 | 3.55 | 3.74 | 3.74 | 7.78% | 1,257,860 |
| Jun 11, 2026 | 3.56 | 3.56 | 3.41 | 3.47 | 3.47 | -3.07% | 1,478,950 |
| Jun 10, 2026 | 3.70 | 3.74 | 3.58 | 3.58 | 3.58 | -1.65% | 1,339,583 |
| Jun 9, 2026 | 3.66 | 3.79 | 3.48 | 3.64 | 3.64 | -5.45% | 3,348,224 |
| Jun 5, 2026 | 3.86 | 3.96 | 3.76 | 3.85 | 3.85 | 0.26% | 1,562,930 |
| Jun 4, 2026 | 3.66 | 3.84 | 3.58 | 3.84 | 3.84 | 2.40% | 1,309,716 |
| Jun 3, 2026 | 3.80 | 3.84 | 3.67 | 3.75 | 3.75 | -3.35% | 3,897,613 |
| Jun 2, 2026 | 3.90 | 4.04 | 3.85 | 3.88 | 3.88 | - | 3,304,426 |
| Jun 1, 2026 | 3.52 | 3.93 | 3.50 | 3.88 | 3.88 | 10.86% | 3,763,251 |
| May 29, 2026 | 3.31 | 3.50 | 3.31 | 3.50 | 3.50 | 6.71% | 5,093,645 |
| May 28, 2026 | 3.11 | 3.44 | 3.08 | 3.28 | 3.28 | 8.61% | 2,983,117 |
| May 27, 2026 | 2.85 | 3.05 | 2.81 | 3.02 | 3.02 | 5.96% | 1,309,348 |
| May 26, 2026 | 2.88 | 2.94 | 2.82 | 2.85 | 2.85 | -2.06% | 1,207,930 |
| May 25, 2026 | 2.83 | 2.96 | 2.74 | 2.91 | 2.91 | 4.68% | 1,996,165 |
| May 22, 2026 | 2.81 | 2.84 | 2.72 | 2.78 | 2.78 | - | 914,296 |
| May 21, 2026 | 2.77 | 2.83 | 2.72 | 2.78 | 2.78 | 4.51% | 1,480,148 |
| May 20, 2026 | 2.76 | 2.82 | 2.65 | 2.66 | 2.66 | -3.97% | 3,325,257 |
| May 19, 2026 | 2.92 | 2.94 | 2.73 | 2.77 | 2.77 | -2.46% | 2,443,726 |
| May 18, 2026 | 2.89 | 2.98 | 2.80 | 2.84 | 2.84 | -1.73% | 1,090,125 |
| May 15, 2026 | 3.00 | 3.04 | 2.89 | 2.89 | 2.89 | -1.70% | 1,213,864 |
| May 14, 2026 | 2.90 | 2.99 | 2.89 | 2.94 | 2.94 | -2.00% | 978,483 |
| May 13, 2026 | 2.89 | 3.03 | 2.86 | 3.00 | 3.00 | 1.35% | 1,317,479 |
| May 12, 2026 | 3.09 | 3.15 | 2.89 | 2.96 | 2.96 | -6.03% | 1,678,176 |
| May 11, 2026 | 3.10 | 3.15 | 3.03 | 3.15 | 3.15 | 0.96% | 999,107 |
| May 8, 2026 | 3.03 | 3.17 | 2.99 | 3.12 | 3.12 | 0.32% | 1,097,573 |