Sundance Energy Australia Ltd.
NASDAQ:SNDE

Historical Prices as of September 06, 2019

Daily Stock prices quotes: open, close, low, high, volume.
Date Open Low High Close Change Volume
September 06, 2019 1.45 1.34 1.60 1.51 0.26   (+20.80%) 150,100
September 05, 2019 1.27 1.25 1.27 1.25 -0.02   (-1.57%) 19,578
September 04, 2019 1.28 1.24 1.28 1.27 0.02   (+1.60%) 18,400
September 03, 2019 1.36 1.21 1.36 1.25 -0.05   (-3.85%) 39,100
August 30, 2019 1.31 1.30 1.35 1.30 0.05   (+4.00%) 23,600
August 29, 2019 1.28 1.22 1.28 1.25 0.02   (+1.63%) 16,800
August 28, 2019 1.20 1.20 1.25 1.23 0.08   (+7.36%) 7,800
August 27, 2019 1.19 1.14 1.20 1.15 0.006   (+0.50%) 9,600
August 26, 2019 1.17 1.14 1.17 1.14 0.01   (+0.88%) 14,300
August 23, 2019 1.16 1.12 1.16 1.13 -0.02   (-1.74%) 26,800
August 22, 2019 1.15 1.14 1.17 1.15 0.00 36,800
August 21, 2019 1.13 1.13 1.16 1.15 -0.009   (-0.81%) 28,700
August 20, 2019 1.18 1.08 1.18 1.16 0.009   (+0.82%) 26,900
August 19, 2019 1.19 1.11 1.19 1.15 0.010   (+0.86%) 23,500
August 16, 2019 1.18 1.11 1.18 1.14 -0.02   (-1.71%) 41,100
August 15, 2019 1.23 1.14 1.23 1.16 -0.07   (-5.69%) 29,800
August 14, 2019 1.28 1.19 1.28 1.23 -0.05   (-3.89%) 7,949
August 13, 2019 1.22 1.14 1.30 1.28 0.05   (+4.05%) 23,700
August 12, 2019 1.29 1.22 1.29 1.23 -0.05   (-3.91%) 7,300
August 09, 2019 1.28 1.24 1.28 1.28 0.04   (+3.60%) 4,004
August 08, 2019 1.23 1.19 1.24 1.24 0.08   (+6.51%) 10,900
August 07, 2019 1.16 1.16 1.20 1.16 -0.05   (-4.41%) 16,900
August 06, 2019 1.29 1.19 1.29 1.21 -0.07   (-5.20%) 30,400
August 05, 2019 1.30 1.28 1.30 1.28 -0.02   (-1.54%) 28,481
August 02, 2019 1.35 1.27 1.40 1.30 -0.10   (-6.81%) 48,500
August 01, 2019 1.50 1.39 1.50 1.40 0.03   (+2.57%) 7,500
July 31, 2019 1.48 1.35 1.48 1.36 -0.12   (-8.11%) 55,700
July 30, 2019 1.50 1.42 1.50 1.48 -0.03   (-1.99%) 58,000
July 29, 2019 1.56 1.50 1.56 1.51 -0.02   (-1.29%) 3,700
July 26, 2019 1.51 1.51 1.55 1.53 0.02   (+1.41%) 11,300
July 25, 2019 1.50 1.45 1.54 1.51 -0.07   (-4.67%) 16,900
July 24, 2019 1.54 1.50 1.59 1.58 0.05   (+3.42%) 17,800
July 23, 2019 1.50 1.50 1.53 1.53 0.03   (+2.00%) 17,100
July 22, 2019 1.58 1.48 1.59 1.50 -0.12   (-7.41%) 13,100
July 19, 2019 1.65 1.62 1.65 1.62 0.00 11,000
July 18, 2019 1.69 1.61 1.69 1.62 -0.08   (-4.71%) 16,000
July 17, 2019 1.95 1.70 1.95 1.70 -0.16   (-8.60%) 8,400
July 16, 2019 1.74 1.74 1.88 1.86 0.16   (+9.29%) 4,300
July 15, 2019 1.71 1.66 1.74 1.70 0.01   (+0.60%) 12,800
July 12, 2019 1.72 1.66 1.72 1.69 0.03   (+1.91%) 4,000
July 11, 2019 1.74 1.62 1.74 1.66 0.00 10,300
July 10, 2019 1.73 1.59 1.73 1.66 -0.01   (-0.60%) 44,400
July 09, 2019 1.73 1.61 1.73 1.67 -0.07   (-4.02%) 47,800
July 08, 2019 1.78 1.70 1.80 1.74 0.04   (+2.35%) 6,300
July 05, 2019 1.74 1.67 1.75 1.70 -0.10   (-5.38%) 11,000
July 03, 2019 1.88 1.69 1.88 1.80 -0.01   (-0.74%) 23,000
July 02, 2019 1.90 1.81 1.98 1.81 -0.16   (-8.12%) 19,000
July 01, 2019 2.03 1.97 2.16 1.97 0.03   (+1.42%) 2,300
June 28, 2019 1.91 1.91 1.98 1.94 0.02   (+1.17%) 10,400
June 27, 2019 1.85 1.85 1.98 1.92 0.06   (+3.45%) 16,412
June 25, 2019 1.91 1.79 1.91 1.86 3,600