SiteMinder Limited (ASX:SDR)
Australia · Delayed Price · Currency is AUD 2.840
-0.050 (-1.73%)
May 18, 2026, 4:10 PM AEST
SiteMinder Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 3.04 | 3.14 | 2.94 | 3.11 | 3.11 | 5.07% | 1,402,306 |
| May 6, 2026 | 3.04 | 3.04 | 2.94 | 2.96 | 2.96 | -0.34% | 964,043 |
| May 5, 2026 | 3.03 | 3.06 | 2.95 | 2.97 | 2.97 | -2.62% | 774,819 |
| May 4, 2026 | 3.03 | 3.10 | 2.99 | 3.05 | 3.05 | 3.04% | 1,257,915 |
| May 1, 2026 | 3.15 | 3.15 | 2.88 | 2.96 | 2.96 | -2.63% | 1,842,099 |
| Apr 30, 2026 | 3.04 | 3.13 | 3.02 | 3.04 | 3.04 | - | 1,045,267 |
| Apr 29, 2026 | 2.99 | 3.07 | 2.97 | 3.04 | 3.04 | 0.66% | 760,317 |
| Apr 28, 2026 | 3.04 | 3.09 | 3.01 | 3.02 | 3.02 | -2.58% | 749,777 |
| Apr 27, 2026 | 3.07 | 3.14 | 3.05 | 3.10 | 3.10 | - | 468,145 |
| Apr 24, 2026 | 3.02 | 3.10 | 2.97 | 3.10 | 3.10 | - | 1,034,212 |
| Apr 23, 2026 | 3.14 | 3.19 | 3.07 | 3.10 | 3.10 | -2.52% | 1,622,213 |
| Apr 22, 2026 | 3.28 | 3.29 | 3.18 | 3.18 | 3.18 | -3.93% | 1,420,599 |
| Apr 21, 2026 | 3.32 | 3.41 | 3.29 | 3.31 | 3.31 | -0.30% | 1,220,466 |
| Apr 20, 2026 | 3.29 | 3.38 | 3.28 | 3.32 | 3.32 | -0.30% | 944,786 |
| Apr 17, 2026 | 3.33 | 3.40 | 3.30 | 3.33 | 3.33 | 0.60% | 974,069 |
| Apr 16, 2026 | 3.23 | 3.40 | 3.20 | 3.31 | 3.31 | 7.12% | 1,434,876 |
| Apr 15, 2026 | 3.13 | 3.16 | 3.06 | 3.09 | 3.09 | 3.34% | 1,672,764 |
| Apr 14, 2026 | 3.04 | 3.12 | 2.94 | 2.99 | 2.99 | 2.40% | 1,608,511 |
| Apr 13, 2026 | 2.84 | 2.96 | 2.76 | 2.92 | 2.92 | -0.68% | 2,130,592 |
| Apr 10, 2026 | 2.84 | 2.96 | 2.83 | 2.94 | 2.94 | - | 1,837,777 |
| Apr 9, 2026 | 3.04 | 3.07 | 2.89 | 2.94 | 2.94 | -6.67% | 1,951,303 |
| Apr 8, 2026 | 3.01 | 3.19 | 3.01 | 3.15 | 3.15 | 12.50% | 2,235,492 |
| Apr 7, 2026 | 2.84 | 2.95 | 2.78 | 2.80 | 2.80 | 1.45% | 2,375,969 |
| Apr 2, 2026 | 3.01 | 3.06 | 2.76 | 2.76 | 2.76 | -9.21% | 1,329,498 |
| Apr 1, 2026 | 3.01 | 3.09 | 2.98 | 3.04 | 3.04 | 6.29% | 1,750,707 |
| Mar 31, 2026 | 2.71 | 2.96 | 2.68 | 2.86 | 2.86 | 5.54% | 2,041,509 |
| Mar 30, 2026 | 2.72 | 2.72 | 2.60 | 2.71 | 2.71 | -3.21% | 3,211,598 |
| Mar 27, 2026 | 2.91 | 2.91 | 2.76 | 2.80 | 2.80 | -4.76% | 2,950,501 |
| Mar 26, 2026 | 2.99 | 3.06 | 2.94 | 2.94 | 2.94 | -2.00% | 1,563,350 |
| Mar 25, 2026 | 2.81 | 3.03 | 2.76 | 3.00 | 3.00 | 7.14% | 2,124,360 |
| Mar 24, 2026 | 3.00 | 3.00 | 2.77 | 2.80 | 2.80 | -2.78% | 1,460,736 |
| Mar 23, 2026 | 2.78 | 2.90 | 2.71 | 2.88 | 2.88 | 1.05% | 1,381,658 |
| Mar 20, 2026 | 2.97 | 3.02 | 2.83 | 2.85 | 2.85 | -4.04% | 3,978,689 |
| Mar 19, 2026 | 3.00 | 3.03 | 2.87 | 2.97 | 2.97 | -3.88% | 3,249,415 |
| Mar 18, 2026 | 3.11 | 3.13 | 3.07 | 3.09 | 3.09 | -0.64% | 1,001,309 |
| Mar 17, 2026 | 3.25 | 3.28 | 3.07 | 3.11 | 3.11 | -3.12% | 1,133,654 |
| Mar 16, 2026 | 3.20 | 3.25 | 3.12 | 3.21 | 3.21 | 0.63% | 1,277,385 |
| Mar 13, 2026 | 3.14 | 3.22 | 3.10 | 3.19 | 3.19 | 0.95% | 1,283,816 |
| Mar 12, 2026 | 3.43 | 3.44 | 3.14 | 3.16 | 3.16 | -8.14% | 3,230,170 |
| Mar 11, 2026 | 3.46 | 3.53 | 3.32 | 3.44 | 3.44 | -1.99% | 2,041,715 |
| Mar 10, 2026 | 3.50 | 3.54 | 3.39 | 3.51 | 3.51 | 3.85% | 2,051,321 |
| Mar 9, 2026 | 3.40 | 3.43 | 3.22 | 3.38 | 3.38 | -4.79% | 2,239,761 |
| Mar 6, 2026 | 3.15 | 3.60 | 3.12 | 3.55 | 3.55 | 13.06% | 2,716,059 |
| Mar 5, 2026 | 3.11 | 3.17 | 3.05 | 3.14 | 3.14 | 3.97% | 8,730,615 |