SiteMinder Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	3.37	3.44	3.30	3.40	3.40	-	1,446,497
Oct 29, 2026	3.45	3.58	3.33	3.40	3.40	0.29%	2,946,031
Oct 28, 2026	3.03	3.50	3.03	3.39	3.39	18.12%	4,482,739
Oct 27, 2026	2.83	2.88	2.81	2.87	2.87	1.77%	782,094
Oct 26, 2026	2.78	2.84	2.72	2.82	2.82	1.81%	762,055
Oct 23, 2026	2.82	2.87	2.74	2.77	2.77	-1.77%	1,364,130
Oct 22, 2026	2.69	2.84	2.68	2.82	2.82	4.83%	988,597
Oct 21, 2026	2.69	2.75	2.67	2.69	2.69	0.37%	1,005,393
Oct 20, 2026	2.67	2.73	2.63	2.68	2.68	-0.74%	1,355,395
Oct 19, 2026	2.69	2.71	2.62	2.70	2.70	-0.74%	750,306
Oct 16, 2026	2.52	2.74	2.52	2.72	2.72	10.12%	1,850,648
Oct 15, 2026	2.61	2.61	2.47	2.47	2.47	-6.08%	1,544,026
Oct 14, 2026	2.63	2.65	2.61	2.63	2.63	-	607,510
Oct 13, 2026	2.71	2.71	2.61	2.63	2.63	-3.66%	1,154,572
Oct 12, 2026	2.71	2.76	2.67	2.73	2.73	1.49%	1,049,024
Oct 9, 2026	2.69	2.71	2.63	2.69	2.69	1.51%	908,903
Oct 8, 2026	2.66	2.69	2.62	2.65	2.65	-0.75%	946,833
Oct 7, 2026	2.70	2.71	2.62	2.67	2.67	-1.11%	1,458,732
Oct 6, 2026	2.70	2.76	2.69	2.70	2.70	-0.74%	936,533
Oct 5, 2026	2.75	2.75	2.68	2.72	2.72	-1.09%	588,832
Oct 2, 2026	2.66	2.75	2.66	2.75	2.75	4.56%	870,492
Oct 1, 2026	2.71	2.71	2.62	2.63	2.63	-3.66%	697,947
Sep 30, 2026	2.73	2.83	2.69	2.73	2.73	1.49%	1,405,605
Sep 29, 2026	2.57	2.70	2.57	2.69	2.69	4.67%	1,331,110
Sep 28, 2026	2.61	2.64	2.56	2.57	2.57	-1.53%	1,345,490
Sep 25, 2026	2.66	2.67	2.59	2.61	2.61	-2.25%	1,575,716
Sep 24, 2026	2.76	2.76	2.67	2.67	2.67	-3.61%	1,042,898
Sep 23, 2026	2.88	2.88	2.77	2.77	2.77	-1.77%	586,002
Sep 22, 2026	2.76	2.84	2.75	2.82	2.82	3.68%	915,412
Sep 21, 2026	2.77	2.81	2.72	2.72	2.72	-1.81%	728,054
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