SiteMinder Limited (SDRMF)
OTCMKTS · Delayed Price · Currency is USD
2.000
-0.225 (-10.11%)
At close: Mar 27, 2026
SDRMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.00 | 2.03 | 1.95 | 2.00 | 2.00 | -10.11% | 13,520 |
| Mar 25, 2026 | 2.45 | 2.45 | 2.23 | 2.23 | 2.23 | 11.25% | 828 |
| Mar 24, 2026 | 2.05 | 2.05 | 2.00 | 2.00 | 2.00 | -9.09% | 3,000 |
| Mar 23, 2026 | 2.30 | 2.30 | 2.05 | 2.20 | 2.20 | 4.76% | 4,470 |
| Mar 20, 2026 | 2.37 | 2.37 | 2.00 | 2.10 | 2.10 | -7.08% | 4,400 |
| Mar 19, 2026 | 2.00 | 2.33 | 2.00 | 2.26 | 2.26 | -9.60% | 4,642 |
| Mar 18, 2026 | 2.20 | 2.50 | 2.20 | 2.50 | 2.50 | 4.17% | 1,400 |
| Mar 17, 2026 | 2.51 | 2.52 | 2.25 | 2.40 | 2.40 | -6.61% | 3,848 |
| Mar 16, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 0.98% | 250 |
| Mar 13, 2026 | 2.30 | 2.55 | 2.30 | 2.55 | 2.55 | 10.65% | 3,330 |
| Mar 12, 2026 | 2.40 | 2.64 | 2.25 | 2.30 | 2.30 | -8.00% | 21,330 |
| Mar 11, 2026 | 2.50 | 2.86 | 2.50 | 2.50 | 2.50 | -7.41% | 37,175 |
| Mar 10, 2026 | 2.60 | 2.92 | 2.60 | 2.70 | 2.70 | 20.00% | 26,596 |
| Mar 3, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -17.88% | 500 |
| Feb 27, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 8.73% | 200 |
| Feb 17, 2026 | 2.52 | 2.58 | 2.52 | 2.52 | 2.52 | -16.00% | 17,325 |
| Feb 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.33% | 1,000 |
| Feb 9, 2026 | 2.89 | 2.99 | 2.89 | 2.99 | 2.99 | -22.34% | 1,400 |
| Feb 3, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -4.47% | 550 |
| Jan 22, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -5.18% | 501 |
| Jan 14, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 500 |
| Jan 9, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 4.94% | 500 |
| Jan 8, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 1,500 |
| Jan 2, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 10.66% | 1,000 |
| Dec 29, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.92% | 150 |
| Dec 19, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -11.15% | 2,001 |
| Dec 18, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 6.34% | 100 |
| Dec 17, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -1.24% | 2,000 |
| Dec 16, 2025 | 3.69 | 4.04 | 3.69 | 4.04 | 4.04 | -5.16% | 350 |
| Dec 12, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.12% | 2,347 |
| Dec 11, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 2.78% | 217 |
| Dec 10, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 3.76% | 200 |
| Dec 3, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -8.06% | 2,500 |
| Nov 24, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 10.43% | 700 |
| Nov 21, 2025 | 4.00 | 4.00 | 3.93 | 3.93 | 3.93 | -13.44% | 2,100 |
| Nov 20, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.22% | 250 |
| Nov 19, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 1.56% | 1,050 |
| Nov 18, 2025 | 4.30 | 4.50 | 4.30 | 4.48 | 4.48 | 2.17% | 1,774 |
| Nov 17, 2025 | 4.75 | 4.75 | 4.39 | 4.39 | 4.39 | -5.19% | 2,800 |
| Nov 14, 2025 | 4.30 | 4.63 | 4.25 | 4.63 | 4.63 | -1.28% | 1,221 |
| Nov 13, 2025 | 4.95 | 4.95 | 4.49 | 4.69 | 4.69 | -0.32% | 11,082 |
| Nov 12, 2025 | 5.32 | 5.32 | 4.56 | 4.70 | 4.70 | 1.40% | 10,800 |
| Nov 11, 2025 | 4.75 | 4.77 | 4.50 | 4.64 | 4.64 | 8.29% | 36,953 |
| Nov 7, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -10.83% | 6,000 |
| Oct 22, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.67% | 200 |
| Oct 17, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -6.09% | 1,000 |
| Oct 7, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.82% | 104 |