SiteMinder Limited (ASX:SDR)
Australia
· Delayed Price · Currency is AUD 3.040
+0.020 (0.66%)
Apr 29, 2026, 12:07 PM AEST
SiteMinder Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,218,930 |
| 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% | 1,323,588 |
| Apr 1, 2026 | 3.01 | 3.09 | 2.98 | 3.04 | 3.04 | 6.29% | 1,746,579 |
| 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% | 3,935,049 |
| 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% | 1,270,726 |
| Mar 13, 2026 | 3.14 | 3.22 | 3.10 | 3.19 | 3.19 | 0.95% | 1,278,007 |
| 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% | 2,456,212 |
| Mar 5, 2026 | 3.11 | 3.17 | 3.05 | 3.14 | 3.14 | 3.97% | 8,730,615 |
| Mar 4, 2026 | 3.23 | 3.25 | 3.02 | 3.02 | 3.02 | -6.50% | 1,713,434 |
| Mar 3, 2026 | 3.32 | 3.35 | 3.21 | 3.23 | 3.23 | -2.71% | 1,130,612 |
| Mar 2, 2026 | 3.28 | 3.39 | 3.20 | 3.32 | 3.32 | -7.78% | 1,472,535 |
| Feb 27, 2026 | 3.57 | 3.65 | 3.48 | 3.60 | 3.60 | 3.15% | 4,278,454 |
| Feb 26, 2026 | 3.45 | 3.56 | 3.27 | 3.49 | 3.49 | 7.38% | 4,979,637 |
| Feb 25, 2026 | 3.33 | 3.45 | 3.03 | 3.25 | 3.25 | 10.54% | 16,495,220 |
| Feb 24, 2026 | 3.20 | 3.24 | 2.91 | 2.94 | 2.94 | -11.71% | 4,699,669 |
| Feb 23, 2026 | 3.61 | 3.64 | 3.31 | 3.33 | 3.33 | -8.01% | 2,016,166 |
| Feb 20, 2026 | 3.67 | 3.69 | 3.58 | 3.62 | 3.62 | -4.74% | 1,100,619 |
| Feb 19, 2026 | 3.83 | 3.83 | 3.68 | 3.80 | 3.80 | -0.26% | 1,509,699 |
| Feb 18, 2026 | 3.75 | 3.82 | 3.65 | 3.81 | 3.81 | 1.33% | 1,005,518 |
| Feb 17, 2026 | 3.63 | 3.78 | 3.51 | 3.76 | 3.76 | 2.73% | 1,412,974 |
| Feb 16, 2026 | 3.50 | 3.75 | 3.49 | 3.66 | 3.66 | 5.78% | 1,640,867 |
| Feb 13, 2026 | 3.63 | 3.68 | 3.36 | 3.46 | 3.46 | -9.90% | 4,150,710 |
| Feb 12, 2026 | 4.20 | 4.25 | 3.83 | 3.84 | 3.84 | -12.93% | 2,112,178 |
| Feb 11, 2026 | 4.32 | 4.41 | 4.16 | 4.41 | 4.41 | 1.85% | 872,265 |
| Feb 10, 2026 | 4.42 | 4.42 | 4.29 | 4.33 | 4.33 | -0.23% | 837,324 |
| Feb 9, 2026 | 4.32 | 4.47 | 4.26 | 4.34 | 4.34 | 6.90% | 1,077,325 |
| Feb 6, 2026 | 4.27 | 4.27 | 3.96 | 4.06 | 4.06 | -7.94% | 3,936,269 |
| Feb 5, 2026 | 4.64 | 4.64 | 4.37 | 4.41 | 4.41 | -2.43% | 1,778,751 |
| Feb 4, 2026 | 4.66 | 4.76 | 4.50 | 4.52 | 4.52 | -7.94% | 2,898,154 |
| Feb 3, 2026 | 5.01 | 5.11 | 4.90 | 4.91 | 4.91 | -1.80% | 869,679 |
| Feb 2, 2026 | 5.03 | 5.11 | 4.97 | 5.00 | 5.00 | -1.57% | 856,452 |
| Jan 30, 2026 | 5.20 | 5.21 | 5.06 | 5.08 | 5.08 | -2.50% | 604,381 |
| Jan 29, 2026 | 5.32 | 5.34 | 5.17 | 5.21 | 5.21 | -1.33% | 1,129,800 |
| Jan 28, 2026 | 5.43 | 5.45 | 5.15 | 5.28 | 5.28 | -2.40% | 834,271 |
| Jan 27, 2026 | 5.55 | 5.55 | 5.39 | 5.41 | 5.41 | -1.64% | 958,157 |
| Jan 23, 2026 | 5.49 | 5.58 | 5.46 | 5.50 | 5.50 | 0.36% | 1,043,383 |
| Jan 22, 2026 | 5.50 | 5.50 | 5.37 | 5.48 | 5.48 | -0.90% | 953,931 |
| Jan 21, 2026 | 5.51 | 5.57 | 5.42 | 5.53 | 5.53 | -1.25% | 611,628 |
| Jan 20, 2026 | 5.55 | 5.66 | 5.48 | 5.60 | 5.60 | -0.88% | 1,127,869 |
| Jan 19, 2026 | 5.80 | 5.81 | 5.64 | 5.65 | 5.65 | -2.59% | 588,781 |
| Jan 16, 2026 | 5.74 | 5.85 | 5.68 | 5.80 | 5.80 | 0.87% | 1,490,179 |
| Jan 15, 2026 | 5.84 | 5.85 | 5.70 | 5.75 | 5.75 | -2.54% | 1,290,930 |
| Jan 14, 2026 | 6.00 | 6.00 | 5.85 | 5.90 | 5.90 | -0.34% | 417,384 |
| Jan 13, 2026 | 6.09 | 6.17 | 5.92 | 5.92 | 5.92 | -2.79% | 525,418 |
| Jan 12, 2026 | 5.97 | 6.15 | 5.97 | 6.09 | 6.09 | 2.53% | 566,315 |
| Jan 9, 2026 | 6.00 | 6.11 | 5.92 | 5.94 | 5.94 | -1.98% | 301,650 |
| Jan 8, 2026 | 5.93 | 6.09 | 5.90 | 6.06 | 6.06 | 1.85% | 358,847 |
| Jan 7, 2026 | 5.90 | 6.04 | 5.88 | 5.95 | 5.95 | 1.88% | 754,157 |
| Jan 6, 2026 | 6.00 | 6.00 | 5.82 | 5.84 | 5.84 | -2.01% | 482,416 |
| Jan 5, 2026 | 6.10 | 6.14 | 5.89 | 5.96 | 5.96 | -2.61% | 369,050 |
| Jan 2, 2026 | 6.13 | 6.19 | 6.05 | 6.12 | 6.12 | 0.66% | 401,404 |
| Dec 31, 2025 | 6.05 | 6.16 | 6.01 | 6.08 | 6.08 | -0.33% | 306,459 |
| Dec 30, 2025 | 6.25 | 6.27 | 6.07 | 6.10 | 6.10 | -1.77% | 422,249 |
| Dec 29, 2025 | 6.20 | 6.25 | 6.15 | 6.21 | 6.21 | -1.43% | 375,084 |
| Dec 24, 2025 | 6.21 | 6.30 | 6.15 | 6.30 | 6.30 | 0.16% | 221,537 |
| Dec 23, 2025 | 6.26 | 6.32 | 6.20 | 6.29 | 6.29 | -0.32% | 626,317 |
| Dec 22, 2025 | 6.22 | 6.33 | 6.13 | 6.31 | 6.31 | 1.94% | 579,685 |
| Dec 19, 2025 | 6.00 | 6.19 | 6.00 | 6.19 | 6.19 | 4.03% | 3,502,672 |
| Dec 18, 2025 | 5.61 | 5.96 | 5.61 | 5.95 | 5.95 | 3.30% | 977,056 |
| Dec 17, 2025 | 5.88 | 5.92 | 5.74 | 5.76 | 5.76 | -1.71% | 1,152,070 |
| Dec 16, 2025 | 6.04 | 6.05 | 5.83 | 5.86 | 5.86 | -4.25% | 807,181 |
| Dec 15, 2025 | 6.22 | 6.22 | 6.06 | 6.12 | 6.12 | -2.39% | 679,524 |
| Dec 12, 2025 | 6.36 | 6.41 | 6.21 | 6.27 | 6.27 | 1.62% | 585,947 |
| Dec 11, 2025 | 6.43 | 6.49 | 6.13 | 6.17 | 6.17 | -3.29% | 1,127,991 |
| Dec 10, 2025 | 6.43 | 6.46 | 6.30 | 6.38 | 6.38 | 0.31% | 654,889 |
| Dec 9, 2025 | 6.31 | 6.43 | 6.28 | 6.36 | 6.36 | -0.47% | 565,001 |
| Dec 8, 2025 | 6.27 | 6.39 | 6.22 | 6.39 | 6.39 | 0.79% | 624,315 |
| Dec 5, 2025 | 6.42 | 6.43 | 6.29 | 6.34 | 6.34 | 0.32% | 469,418 |
| Dec 4, 2025 | 6.40 | 6.43 | 6.27 | 6.32 | 6.32 | -0.47% | 379,598 |
| Dec 3, 2025 | 6.35 | 6.48 | 6.32 | 6.35 | 6.35 | -1.55% | 449,717 |
| Dec 2, 2025 | 6.43 | 6.53 | 6.39 | 6.45 | 6.45 | -0.31% | 438,070 |