Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sundance Energy Australia Ltd (NQ: SNDE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2017 5.411 5.510 5.411 5.510 2,800 -0.02(-0.36%)
Jul 28, 2017 5.390 5.530 5.390 5.530 1,031 +0.40(+7.80%)
Jul 27, 2017 5.122 5.140 5.000 5.130 6,757 -0.17(-3.21%)
Jul 26, 2017 5.250 5.447 5.250 5.300 5,200 +0.47(+9.73%)
Jul 25, 2017 4.790 5.043 4.790 4.830 5,076 +0.17(+3.65%)
Jul 24, 2017 4.820 4.850 4.660 4.660 3,414 -0.23(-4.65%)
Jul 21, 2017 4.824 4.887 4.800 4.887 1,655 -0.04(-0.79%)
Jul 20, 2017 4.926 4.926 4.926 4.926 1,005 +0.03(+0.53%)
Jul 19, 2017 4.890 4.930 4.880 4.900 6,700 +0.18(+3.82%)
Jul 18, 2017 4.750 4.758 4.601 4.720 7,200 -0.03(-0.57%)
Jul 17, 2017 4.747 4.747 4.747 4.747 200 -0.03(-0.60%)
Jul 14, 2017 4.560 4.776 4.560 4.776 1,315 +0.23(+4.96%)
Jul 13, 2017 4.580 4.704 4.550 4.550 11,737 -0.19(-3.92%)
Jul 12, 2017 4.761 4.761 4.736 4.736 786 +0.00(+0.08%)
Jul 11, 2017 4.732 4.732 4.732 4.732 818 +0.16(+3.55%)
Jul 10, 2017 4.740 4.760 4.510 4.570 7,009 -0.08(-1.72%)
Jul 07, 2017 4.760 4.760 4.590 4.650 8,568 -0.25(-5.10%)
Jul 06, 2017 4.910 4.910 4.900 4.900 5,695 -0.14(-2.87%)
Jul 05, 2017 5.000 5.045 5.000 5.045 7,150 -0.05(-0.98%)
Jul 03, 2017 4.910 5.095 4.910 5.095 2,111 +0.15(+3.10%)
Jun 30, 2017 4.910 4.950 4.910 4.942 6,616 -0.25(-4.76%)
Jun 29, 2017 5.180 5.189 5.180 5.189 575 -0.01(-0.13%)
Jun 28, 2017 5.196 5.196 5.196 5.196 150 +0.22(+4.34%)
Jun 27, 2017 5.120 5.120 4.950 4.980 5,982 -0.13(-2.55%)
Jun 26, 2017 5.000 5.110 5.000 5.110 4,364 +0.01(+0.20%)
Jun 23, 2017 4.850 5.100 4.850 5.100 7,396 +0.25(+5.15%)
Jun 22, 2017 4.990 5.000 4.817 4.850 7,744 -0.15(-3.00%)
Jun 21, 2017 5.000 5.100 4.970 5.000 9,169 -0.16(-3.08%)
Jun 20, 2017 5.250 5.250 5.159 5.159 3,521 -0.26(-4.82%)
Jun 19, 2017 5.590 5.623 5.250 5.420 22,941 -0.10(-1.81%)
Jun 16, 2017 6.040 6.040 5.520 5.520 19,525 -0.71(-11.38%)
Jun 15, 2017 6.150 6.738 5.900 6.229 23,693 -0.37(-5.63%)
Jun 14, 2017 6.330 6.600 6.200 6.600 4,020 +0.31(+4.91%)
Jun 13, 2017 6.017 6.640 5.990 6.291 3,427 +0.54(+9.42%)
Jun 12, 2017 5.280 5.750 5.110 5.750 1,451 -0.01(-0.17%)
Jun 08, 2017 5.760 5.760 5.760 27 +0.76(+15.19%)
Jun 07, 2017 5.100 5.170 4.800 5.000 16,653 +0.17(+3.53%)
Jun 06, 2017 4.758 4.950 4.700 4.830 27,553 -0.22(-4.36%)
Jun 05, 2017 5.326 5.326 4.970 5.050 2,332 +0.05(+1.00%)
Jun 02, 2017 5.060 5.070 5.000 5.000 1,303 -0.34(-6.45%)
Jun 01, 2017 4.930 5.400 4.930 5.345 3,423 +0.38(+7.73%)
May 31, 2017 4.920 5.033 4.670 4.962 8,177 -0.12(-2.33%)
May 30, 2017 5.510 5.510 5.080 5.080 14,276 -0.87(-14.64%)
May 26, 2017 5.734 5.951 5.734 5.951 2,686 -0.05(-0.81%)
May 25, 2017 6.000 6.000 6.000 6.000 2,876 -0.10(-1.64%)
May 24, 2017 6.200 6.200 6.050 6.100 2,649 -0.06(-0.97%)
May 23, 2017 6.120 6.250 6.080 6.160 4,151 -0.15(-2.38%)
May 22, 2017 6.360 6.574 6.300 6.310 8,131 -0.49(-7.21%)
May 19, 2017 6.530 6.800 6.500 6.800 5,550 +0.00(+0.00%)
May 17, 2017 6.800 6.800 6.800 0 +0.06(+0.83%)
May 16, 2017 6.570 6.744 6.570 6.744 1,386 -0.02(-0.24%)
May 15, 2017 7.020 7.020 6.760 6.760 12,443 -0.04(-0.59%)
May 12, 2017 6.830 6.830 6.750 6.800 3,288 -0.02(-0.29%)
May 11, 2017 7.100 7.100 6.820 6.820 3,832 -0.11(-1.59%)
May 10, 2017 6.550 6.963 6.550 6.930 13,346 +0.38(+5.80%)
May 09, 2017 7.010 7.010 6.356 6.550 13,589 -0.62(-8.65%)
May 08, 2017 7.050 7.179 7.050 7.170 4,050 -0.02(-0.28%)
May 05, 2017 7.120 7.190 7.010 7.190 8,428 +0.00(+0.00%)
May 04, 2017 7.330 7.368 7.190 7.190 6,670 -0.31(-4.13%)
May 03, 2017 7.670 7.670 7.500 7.500 2,512 +0.22(+3.02%)
May 02, 2017 8.420 8.420 7.260 7.280 5,245 +0.05(+0.69%)
May 01, 2017 7.750 7.900 7.050 7.230 16,107 -0.48(-6.18%)
Apr 28, 2017 7.550 7.712 7.550 7.707 1,397 +0.08(+1.10%)
Apr 27, 2017 7.550 7.700 7.550 7.623 10,451 +0.11(+1.50%)
Apr 26, 2017 8.000 8.004 7.510 7.510 11,046 -0.64(-7.85%)
Apr 25, 2017 7.820 8.160 7.820 8.150 11,500 -0.36(-4.23%)
Apr 24, 2017 8.265 8.650 7.860 8.510 12,413 +0.51(+6.37%)
Apr 21, 2017 8.010 8.150 8.000 8.000 2,101 +0.24(+3.09%)
Apr 20, 2017 7.770 7.870 7.760 7.760 3,032 -0.50(-6.05%)
Apr 19, 2017 8.300 8.300 8.260 8.260 3,170 -0.04(-0.48%)
Apr 18, 2017 8.300 8.377 8.290 8.300 6,896 -0.20(-2.35%)
Apr 17, 2017 8.970 8.970 8.490 8.500 8,425 +0.09(+1.10%)
Apr 13, 2017 8.250 8.460 8.250 8.408 6,073 +0.41(+5.09%)
Apr 12, 2017 8.000 8.140 7.750 8.000 21,641 -0.34(-4.08%)
Apr 11, 2017 8.804 8.850 8.210 8.340 19,851 -0.61(-6.82%)
Apr 10, 2017 8.910 9.090 8.750 8.950 39,377 -0.25(-2.72%)
Apr 07, 2017 9.560 9.560 9.200 9.200 18,558 -0.30(-3.16%)
Apr 06, 2017 9.350 9.570 9.100 9.500 19,255 -0.09(-0.94%)
Apr 05, 2017 9.500 9.950 9.200 9.590 15,624 +0.14(+1.48%)
Apr 04, 2017 9.510 9.550 9.420 9.450 8,670 -0.10(-1.05%)
Apr 03, 2017 9.530 9.840 9.330 9.550 16,886 -0.35(-3.54%)
Mar 31, 2017 9.950 10.00 9.900 9.900 5,300 +0.10(+1.02%)
Mar 30, 2017 10.22 10.22 9.500 9.800 15,093 -0.43(-4.20%)
Mar 29, 2017 10.25 10.28 10.15 10.23 5,905 +0.55(+5.68%)
Mar 28, 2017 9.790 9.790 9.560 9.680 7,600 +0.02(+0.21%)
Mar 27, 2017 9.660 9.660 9.660 9.660 150 +0.01(+0.10%)
Mar 24, 2017 9.630 9.670 9.620 9.650 5,408 -0.49(-4.83%)
Mar 23, 2017 10.29 10.66 9.650 10.14 27,352 -0.25(-2.41%)
Mar 22, 2017 10.01 10.49 9.744 10.39 16,895 +1.59(+18.11%)
Mar 21, 2017 9.100 9.171 8.718 8.797 6,100 -0.41(-4.41%)
Mar 20, 2017 9.250 9.250 9.160 9.203 1,470 -0.10(-1.04%)
Mar 17, 2017 9.060 10.06 9.020 9.300 10,274 +0.30(+3.33%)
Mar 16, 2017 8.530 9.070 8.530 9.000 3,862 +0.26(+2.92%)
Mar 15, 2017 9.200 9.200 8.745 8.745 10,200 -0.48(-5.16%)
Mar 14, 2017 9.190 9.437 9.150 9.220 5,620 +0.11(+1.21%)
Mar 13, 2017 9.110 9.210 9.010 9.110 5,809 -0.30(-3.19%)
Mar 10, 2017 9.505 9.620 9.310 9.410 3,615 -0.24(-2.49%)
Mar 09, 2017 9.600 9.690 9.000 9.650 4,148 -0.82(-7.83%)
Mar 08, 2017 9.970 10.47 9.050 10.47 619 +0.07(+0.67%)
Mar 07, 2017 10.40 10.40 10.40 10.40 901 -0.36(-3.35%)
Mar 06, 2017 10.65 11.09 10.65 10.76 4,818 +0.01(+0.09%)
Mar 03, 2017 10.000 10.75 9.770 10.75 4,206 +1.00(+10.30%)
Mar 02, 2017 9.500 9.991 9.500 9.746 1,941 +0.74(+8.17%)
Mar 01, 2017 9.190 9.472 9.010 9.010 5,259 -0.02(-0.22%)
Feb 28, 2017 9.037 10.00 9.030 9.030 9,110 -0.12(-1.31%)
Feb 27, 2017 9.800 9.800 8.750 9.150 20,079 -0.83(-8.32%)
Feb 24, 2017 10.17 10.39 9.823 9.980 12,193 -0.62(-5.85%)
Feb 23, 2017 10.20 10.75 10.20 10.60 4,325 -0.15(-1.39%)
Feb 22, 2017 10.93 11.01 10.70 10.75 9,039 -0.65(-5.71%)
Feb 21, 2017 11.14 11.50 11.10 11.40 6,741 +0.32(+2.85%)
Feb 17, 2017 11.08 11.08 11.08 0 +0.06(+0.54%)
Feb 16, 2017 11.75 11.75 10.76 11.02 6,678 -0.78(-6.57%)
Feb 15, 2017 11.83 12.35 11.79 11.80 3,762 -0.01(-0.08%)
Feb 14, 2017 11.50 12.00 10.83 11.81 4,949 +0.22(+1.90%)
Feb 13, 2017 12.50 12.50 10.82 11.59 16,310 -0.49(-4.06%)
Feb 10, 2017 12.49 12.49 12.05 12.08 6,893 +0.18(+1.51%)
Feb 09, 2017 12.00 12.05 11.83 11.90 22,635 +0.07(+0.59%)
Feb 08, 2017 11.70 12.42 11.70 11.83 32,377 +0.14(+1.20%)
Feb 07, 2017 12.38 12.76 11.69 11.69 15,130 -0.31(-2.58%)
Feb 06, 2017 12.25 12.25 11.76 12.00 14,498 -0.01(-0.08%)
Feb 03, 2017 12.50 12.50 10.80 12.01 25,956 -0.54(-4.30%)
Feb 02, 2017 12.99 12.99 12.55 12.55 31,017 -0.22(-1.76%)
Feb 01, 2017 13.49 13.50 12.50 12.78 26,660 -1.22(-8.75%)
Jan 31, 2017 15.30 15.30 12.54 14.00 40,009 -1.48(-9.55%)
Jan 30, 2017 16.00 16.00 14.75 15.48 4,065 -0.52(-3.26%)
Jan 27, 2017 17.00 17.00 15.81 16.00 14,703 -0.75(-4.48%)
Jan 26, 2017 16.77 16.77 16.50 16.75 620 -0.13(-0.79%)
Jan 25, 2017 16.65 16.88 16.50 16.88 1,446 -0.12(-0.68%)
Jan 24, 2017 16.51 17.00 16.51 17.00 2,459 +0.49(+2.97%)
Jan 23, 2017 17.15 17.34 16.50 16.51 9,234 -0.64(-3.73%)
Jan 20, 2017 17.15 17.15 17.15 17.15 370 +0.57(+3.43%)
Jan 19, 2017 17.00 17.03 16.58 16.58 1,779 -0.03(-0.19%)
Jan 18, 2017 17.30 17.30 16.50 16.61 4,211 -0.86(-4.92%)
Jan 17, 2017 17.49 17.49 17.00 17.47 17,506 -0.10(-0.58%)
Jan 13, 2017 17.57 17.57 17.57 0 +0.17(+1.00%)
Jan 11, 2017 17.40 17.40 17.40 43 +0.40(+2.35%)
Jan 10, 2017 17.11 17.25 16.62 17.00 5,543 -0.99(-5.50%)
Jan 09, 2017 17.99 17.99 17.99 17.99 585 +0.93(+5.48%)
Jan 06, 2017 17.03 17.24 16.50 17.05 3,688 +0.36(+2.13%)
Jan 05, 2017 17.30 17.30 16.70 16.70 3,291 +0.25(+1.52%)
Jan 04, 2017 17.25 17.25 16.12 16.45 3,527 +0.34(+2.11%)
Jan 03, 2017 17.10 17.10 16.07 16.11 1,950 +0.19(+1.19%)
Dec 30, 2016 15.92 15.92 15.92 0 +0.22(+1.40%)
Dec 29, 2016 15.70 15.70 15.70 15.70 612 +0.60(+3.97%)
Dec 28, 2016 15.01 15.48 15.01 15.10 5,770 +0.09(+0.60%)
Dec 27, 2016 15.00 15.01 15.00 15.01 1,402 +0.01(+0.07%)
Dec 23, 2016 15.00 15.00 15.00 0 +0.25(+1.69%)
Dec 22, 2016 14.80 14.80 14.75 14.75 2,122 -0.33(-2.17%)
Dec 21, 2016 15.08 15.08 15.08 15.08 1,001 +0.05(+0.33%)
Dec 20, 2016 14.65 15.03 14.65 15.03 450 -0.37(-2.41%)
Dec 19, 2016 15.03 15.40 15.00 15.40 1,520 -0.00(-0.00%)
Dec 16, 2016 15.40 15.40 15.40 15.40 1,510 +0.40(+2.67%)
Dec 15, 2016 15.04 15.50 14.68 15.00 10,849 -0.76(-4.82%)
Dec 14, 2016 15.75 15.78 15.75 15.76 8,168 -0.06(-0.40%)
Dec 13, 2016 15.20 15.95 15.20 15.82 2,600 +0.32(+2.09%)
Dec 12, 2016 15.78 15.78 15.42 15.50 1,535 +0.25(+1.64%)
Dec 09, 2016 14.80 15.45 14.62 15.25 14,177 +0.74(+5.10%)
Dec 08, 2016 13.60 14.91 13.60 14.51 400 +0.00(+0.00%)
Dec 07, 2016 14.50 14.51 14.45 14.51 1,060 -0.01(-0.08%)
Dec 06, 2016 14.80 14.80 14.50 14.52 2,750 -0.21(-1.41%)
Dec 05, 2016 14.53 14.78 14.51 14.73 6,200 +0.23(+1.59%)
Dec 02, 2016 15.00 15.00 14.50 14.50 3,803 -0.55(-3.63%)
Dec 01, 2016 15.28 15.28 15.05 15.05 2,735 +0.80(+5.59%)
Nov 30, 2016 13.90 14.27 13.90 14.25 17,487 +0.73(+5.43%)
Nov 29, 2016 13.95 13.95 13.52 13.52 9,819 -0.36(-2.62%)
Nov 23, 2016 13.88 13.88 13.88 0 +0.47(+3.47%)
Nov 22, 2016 13.40 13.75 13.40 13.41 5,110 +0.70(+5.55%)
Nov 21, 2016 12.67 13.50 12.05 12.71 16,356 +0.21(+1.68%)
Nov 18, 2016 12.33 12.50 11.82 12.50 7,041 +0.69(+5.84%)
Nov 17, 2016 11.76 12.10 11.74 11.81 2,900 -0.09(-0.75%)
Nov 16, 2016 11.96 11.96 11.90 11.90 2,500 -0.29(-2.38%)
Nov 15, 2016 12.24 12.36 11.95 12.19 6,217 +0.61(+5.25%)
Nov 14, 2016 11.78 11.89 11.07 11.58 20,149 +0.02(+0.19%)
Nov 11, 2016 12.08 12.46 10.52 11.56 25,801 -1.17(-9.21%)
Nov 09, 2016 12.73 12.73 12.73 5 -0.27(-2.06%)
Nov 08, 2016 13.00 13.42 12.55 13.00 3,300 +0.40(+3.17%)
Nov 07, 2016 12.06 12.65 12.05 12.60 4,035 -0.90(-6.67%)
Nov 04, 2016 14.75 14.75 13.28 13.50 3,505 -0.01(-0.07%)
Nov 03, 2016 14.03 15.00 13.51 13.51 1,950 +0.76(+5.96%)
Nov 02, 2016 13.25 13.35 11.70 12.75 2,399 -0.75(-5.56%)
Nov 01, 2016 13.25 13.50 13.25 13.50 1,577 -0.36(-2.59%)
Oct 28, 2016 13.86 13.86 13.86 1 +0.13(+0.94%)
Oct 27, 2016 13.66 13.73 13.50 13.73 9,502 -0.77(-5.31%)
Oct 25, 2016 14.50 14.50 14.50 130 -0.11(-0.75%)
Oct 24, 2016 14.55 14.75 14.55 14.61 450 +0.41(+2.89%)
Oct 21, 2016 14.89 14.89 14.00 14.20 10,770 -0.54(-3.66%)
Oct 20, 2016 14.93 15.00 14.74 14.74 2,902 -0.26(-1.73%)
Oct 19, 2016 15.20 15.20 14.51 15.00 12,701 +0.60(+4.17%)
Oct 18, 2016 14.19 14.40 14.12 14.40 15,822 +0.32(+2.27%)
Oct 17, 2016 14.03 14.08 14.03 14.08 1,905 -0.12(-0.85%)
Oct 14, 2016 14.10 14.20 14.00 14.20 9,100 +0.00(+0.00%)
Oct 13, 2016 14.10 14.20 14.09 14.20 10,406 +0.10(+0.71%)
Oct 12, 2016 14.00 14.15 13.89 14.10 8,266 -0.10(-0.70%)
Oct 11, 2016 14.01 14.20 14.00 14.20 14,100 -0.40(-2.74%)
Oct 10, 2016 14.21 14.60 14.15 14.60 17,493 +0.10(+0.69%)
Oct 07, 2016 14.25 15.02 14.25 14.50 7,275 -0.30(-2.03%)
Oct 06, 2016 14.52 14.80 14.50 14.80 12,841 -0.24(-1.59%)
Oct 05, 2016 14.00 16.25 13.71 15.04 33,548 +1.24(+8.98%)
Oct 04, 2016 14.00 14.00 13.61 13.80 10,897 +0.60(+4.55%)
Oct 03, 2016 13.25 13.62 12.78 13.20 4,972 -0.10(-0.75%)
Sep 30, 2016 13.26 13.50 13.26 13.30 300 +0.03(+0.23%)
Sep 29, 2016 12.71 13.50 12.00 13.27 19,702 -2.73(-17.07%)
Sep 28, 2016 11.69 16.00 11.64 16.00 8,397 +4.30(+36.79%)
Sep 27, 2016 11.99 11.99 11.42 11.70 622 -0.10(-0.87%)
Sep 26, 2016 12.00 12.00 11.80 11.80 707 -0.20(-1.67%)
Sep 23, 2016 11.55 12.00 11.55 12.00 1,220 +0.88(+7.91%)
Sep 22, 2016 11.00 11.16 11.00 11.12 850 +0.12(+1.09%)
Sep 21, 2016 11.70 11.70 11.00 11.00 3,253 -0.25(-2.22%)
Sep 20, 2016 11.10 11.44 11.10 11.25 8,150 +0.23(+2.09%)
Sep 19, 2016 11.01 11.20 11.01 11.02 3,427 +0.01(+0.09%)
Sep 16, 2016 12.00 12.00 11.01 11.01 14,068 -1.25(-10.20%)
Sep 15, 2016 11.25 12.50 11.25 12.26 3,722 +2.51(+25.74%)
Sep 14, 2016 11.50 11.50 9.750 9.750 1,737 -2.05(-17.37%)
Sep 13, 2016 14.05 14.05 11.60 11.80 5,995 -4.04(-25.51%)
Sep 09, 2016 17.60 17.60 15.84 15.84 700 +1.34(+9.24%)
Sep 08, 2016 14.54 14.54 14.54 14.50 510 -0.60(-3.97%)
Sep 07, 2016 15.00 15.10 15.00 15.10 620 -0.33(-2.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.