NYSE American - Delayed Quote USD

Superior Drilling Products, Inc. (SDPI)

1.2400 +0.1100 (+9.73%)
At close: 4:00 PM EDT
1.2000 -0.04 (-3.23%)
After hours: 4:55 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 1.1100 1.2500 1.1100 1.2400 1.2400 169,070
Apr 18, 2024 1.1500 1.1700 1.1300 1.1300 1.1300 66,300
Apr 17, 2024 1.0800 1.3100 1.0800 1.1300 1.1300 491,700
Apr 16, 2024 1.0700 1.1100 1.0700 1.1100 1.1100 63,300
Apr 15, 2024 1.0200 1.1200 1.0200 1.0900 1.0900 134,800
Apr 12, 2024 1.1400 1.1900 1.1000 1.1000 1.1000 152,900
Apr 11, 2024 1.0900 1.1400 1.0800 1.1300 1.1300 33,900
Apr 10, 2024 1.0600 1.1000 1.0600 1.0900 1.0900 89,400
Apr 9, 2024 1.1000 1.1100 1.0600 1.1100 1.1100 76,200
Apr 8, 2024 1.1200 1.1200 1.0800 1.1100 1.1100 121,000
Apr 5, 2024 1.0700 1.1200 1.0500 1.1200 1.1200 148,100
Apr 4, 2024 1.0400 1.0800 1.0300 1.0800 1.0800 179,200
Apr 3, 2024 1.0000 1.0600 0.9700 1.0600 1.0600 883,900
Apr 2, 2024 0.9300 1.0200 0.9100 1.0000 1.0000 736,900
Apr 1, 2024 0.9200 0.9300 0.9100 0.9200 0.9200 34,500
Mar 28, 2024 0.9000 0.9200 0.9000 0.9100 0.9100 178,000
Mar 27, 2024 0.9000 0.9100 0.8800 0.9000 0.9000 64,900
Mar 26, 2024 0.9200 0.9200 0.8900 0.8900 0.8900 30,300
Mar 25, 2024 0.9100 0.9200 0.8900 0.9000 0.9000 44,300
Mar 22, 2024 0.9100 0.9100 0.8800 0.9100 0.9100 25,500
Mar 21, 2024 0.9000 0.9100 0.9000 0.9100 0.9100 30,200
Mar 20, 2024 0.8900 0.9100 0.8800 0.9000 0.9000 32,000
Mar 19, 2024 0.9000 0.9100 0.9000 0.9000 0.9000 207,000
Mar 18, 2024 0.9200 0.9500 0.9000 0.9100 0.9100 130,200
Mar 15, 2024 0.9000 0.9200 0.8900 0.9200 0.9200 75,100
Mar 14, 2024 0.9100 0.9300 0.8700 0.9000 0.9000 265,600
Mar 13, 2024 0.8700 0.9200 0.8700 0.9000 0.9000 186,500
Mar 12, 2024 0.8900 0.9200 0.8800 0.8800 0.8800 235,500
Mar 11, 2024 0.9000 0.9300 0.8800 0.9000 0.9000 128,700
Mar 8, 2024 0.8500 0.9400 0.8500 0.8900 0.8900 437,800
Mar 7, 2024 0.8200 0.9300 0.8200 0.9200 0.9200 1,697,400
Mar 6, 2024 0.7200 0.7300 0.7000 0.7000 0.7000 61,900
Mar 5, 2024 0.7200 0.7300 0.7100 0.7200 0.7200 29,900
Mar 4, 2024 0.7400 0.7400 0.7000 0.7100 0.7100 72,000
Mar 1, 2024 0.7000 0.7300 0.7000 0.7100 0.7100 45,500
Feb 29, 2024 0.7100 0.7200 0.6900 0.6900 0.6900 58,300
Feb 28, 2024 0.7100 0.7200 0.6900 0.7000 0.7000 38,300
Feb 27, 2024 0.7000 0.7400 0.7000 0.7000 0.7000 46,700
Feb 26, 2024 0.7300 0.7300 0.7000 0.7100 0.7100 59,400
Feb 23, 2024 0.7400 0.7400 0.7000 0.7000 0.7000 96,300
Feb 22, 2024 0.7500 0.7500 0.7200 0.7300 0.7300 47,800
Feb 21, 2024 0.7500 0.7500 0.7200 0.7400 0.7400 8,500
Feb 20, 2024 0.7400 0.7500 0.7200 0.7300 0.7300 18,800
Feb 16, 2024 0.7400 0.7500 0.7200 0.7200 0.7200 12,200
Feb 15, 2024 0.7500 0.7500 0.7200 0.7400 0.7400 35,900
Feb 14, 2024 0.7200 0.7500 0.7200 0.7500 0.7500 10,600
Feb 13, 2024 0.7500 0.7500 0.7100 0.7500 0.7500 31,100
Feb 12, 2024 0.7100 0.7400 0.7100 0.7200 0.7200 14,500
Feb 9, 2024 0.7300 0.7300 0.7100 0.7200 0.7200 53,200
Feb 8, 2024 0.7500 0.7500 0.7100 0.7200 0.7200 58,800
Feb 7, 2024 0.7500 0.7500 0.7000 0.7300 0.7300 45,600
Feb 6, 2024 0.7100 0.7200 0.7000 0.7100 0.7100 82,200
Feb 5, 2024 0.7200 0.7200 0.7000 0.7100 0.7100 20,200
Feb 2, 2024 0.7200 0.7200 0.7100 0.7200 0.7200 9,200
Feb 1, 2024 0.7200 0.7200 0.7100 0.7200 0.7200 6,600
Jan 31, 2024 0.7400 0.7400 0.7100 0.7100 0.7100 12,300
Jan 30, 2024 0.7200 0.7500 0.7200 0.7500 0.7500 18,600
Jan 29, 2024 0.7500 0.7500 0.7100 0.7500 0.7500 18,800
Jan 26, 2024 0.7600 0.7600 0.7100 0.7500 0.7500 16,300
Jan 25, 2024 0.7700 0.7700 0.7200 0.7300 0.7300 29,500
Jan 24, 2024 0.7400 0.7600 0.7200 0.7500 0.7500 21,400
Jan 23, 2024 0.7200 0.7600 0.7100 0.7200 0.7200 35,000
Jan 22, 2024 0.7200 0.7900 0.7200 0.7300 0.7300 40,500
Jan 19, 2024 0.7800 0.8000 0.7200 0.7200 0.7200 61,700
Jan 18, 2024 0.8100 0.8100 0.7700 0.7700 0.7700 16,000
Jan 17, 2024 0.7900 0.8100 0.7700 0.7800 0.7800 13,000
Jan 16, 2024 0.8300 0.8300 0.7600 0.7700 0.7700 37,400
Jan 12, 2024 0.7900 0.8300 0.7800 0.8100 0.8100 19,900
Jan 11, 2024 0.7800 0.8100 0.7500 0.8100 0.8100 28,600
Jan 10, 2024 0.7400 0.8200 0.7200 0.7400 0.7400 44,200
Jan 9, 2024 0.7900 0.7900 0.7500 0.7600 0.7600 15,800
Jan 8, 2024 0.7900 0.8200 0.7700 0.7900 0.7900 50,200
Jan 5, 2024 0.7900 0.8000 0.7800 0.7800 0.7800 13,000
Jan 4, 2024 0.7800 0.8000 0.7700 0.7900 0.7900 71,300
Jan 3, 2024 0.7400 0.8000 0.7100 0.7800 0.7800 102,000
Jan 2, 2024 0.7100 0.7400 0.7100 0.7300 0.7300 16,500
Dec 29, 2023 0.7100 0.7200 0.7100 0.7100 0.7100 33,500
Dec 28, 2023 0.7200 0.7300 0.7200 0.7200 0.7200 52,500
Dec 27, 2023 0.6800 0.7300 0.6800 0.7100 0.7100 68,200
Dec 26, 2023 0.7600 0.7600 0.6800 0.6900 0.6900 146,200
Dec 22, 2023 0.7700 0.7800 0.7400 0.7600 0.7600 55,000
Dec 21, 2023 0.7900 0.8000 0.7600 0.7800 0.7800 36,200
Dec 20, 2023 0.7100 0.7800 0.7100 0.7600 0.7600 161,000
Dec 19, 2023 0.7100 0.7300 0.6800 0.7200 0.7200 48,600
Dec 18, 2023 0.7000 0.7300 0.6900 0.7000 0.7000 39,000
Dec 15, 2023 0.7300 0.7400 0.6900 0.6900 0.6900 41,900
Dec 14, 2023 0.6900 0.7300 0.6900 0.7200 0.7200 32,700
Dec 13, 2023 0.7100 0.7200 0.6800 0.7000 0.7000 73,400
Dec 12, 2023 0.7100 0.7200 0.6900 0.6900 0.6900 44,600
Dec 11, 2023 0.6900 0.7300 0.6900 0.7000 0.7000 13,700
Dec 8, 2023 0.6800 0.7000 0.6800 0.6900 0.6900 35,600
Dec 7, 2023 0.6900 0.6900 0.6800 0.6800 0.6800 36,500
Dec 6, 2023 0.7000 0.7000 0.6700 0.6900 0.6900 35,000
Dec 5, 2023 0.7000 0.7000 0.6900 0.6900 0.6900 16,600
Dec 4, 2023 0.7300 0.7400 0.7000 0.7000 0.7000 37,500
Dec 1, 2023 0.7200 0.7300 0.6900 0.7300 0.7300 21,600
Nov 30, 2023 0.7000 0.7200 0.6900 0.7200 0.7200 11,300
Nov 29, 2023 0.7100 0.7100 0.6800 0.6800 0.6800 10,100
Nov 28, 2023 0.6400 0.7100 0.6400 0.6800 0.6800 79,500
Nov 27, 2023 0.6900 0.6900 0.6700 0.6700 0.6700 24,100
Nov 24, 2023 0.6700 0.7100 0.6700 0.6900 0.6900 27,800
Nov 22, 2023 0.7300 0.7300 0.6700 0.6700 0.6700 59,000
Nov 21, 2023 0.7000 0.7200 0.7000 0.7100 0.7100 21,100
Nov 20, 2023 0.6600 0.7200 0.6600 0.6800 0.6800 29,800
Nov 17, 2023 0.6800 0.7400 0.6800 0.6900 0.6900 48,000
Nov 16, 2023 0.6900 0.7300 0.6900 0.7200 0.7200 88,500
Nov 15, 2023 0.6700 0.7200 0.6500 0.6900 0.6900 99,400
Nov 14, 2023 0.6100 0.6800 0.6100 0.6500 0.6500 60,200
Nov 13, 2023 0.6500 0.6500 0.6100 0.6200 0.6200 116,300
Nov 10, 2023 0.6300 0.7000 0.6000 0.6500 0.6500 123,500
Nov 9, 2023 0.7200 0.7200 0.5800 0.6500 0.6500 276,900
Nov 8, 2023 0.7700 0.7700 0.7300 0.7600 0.7600 61,400
Nov 7, 2023 0.7900 0.7900 0.7400 0.7600 0.7600 105,600
Nov 6, 2023 0.8100 0.8100 0.7800 0.7800 0.7800 39,000
Nov 3, 2023 0.7900 0.8000 0.7800 0.7900 0.7900 84,700
Nov 2, 2023 0.7900 0.7900 0.7700 0.7800 0.7800 32,800
Nov 1, 2023 0.7700 0.7900 0.7700 0.7900 0.7900 17,800
Oct 31, 2023 0.7700 0.7900 0.7700 0.7700 0.7700 51,800
Oct 30, 2023 0.7800 0.8100 0.7500 0.7700 0.7700 151,200
Oct 27, 2023 0.8000 0.8000 0.7800 0.7900 0.7900 35,600
Oct 26, 2023 0.8100 0.8200 0.7700 0.7900 0.7900 38,200
Oct 25, 2023 0.8000 0.8100 0.7800 0.8000 0.8000 63,800
Oct 24, 2023 0.7800 0.8300 0.7800 0.7900 0.7900 61,400
Oct 23, 2023 0.8200 0.8300 0.7800 0.7900 0.7900 65,500
Oct 20, 2023 0.8300 0.8600 0.8100 0.8300 0.8300 145,600
Oct 19, 2023 0.8300 0.8300 0.7900 0.8300 0.8300 50,000
Oct 18, 2023 0.7700 0.8400 0.7700 0.8300 0.8300 151,100
Oct 17, 2023 0.7700 0.8000 0.7400 0.7800 0.7800 38,300
Oct 16, 2023 0.7900 0.8000 0.7700 0.7700 0.7700 43,500
Oct 13, 2023 0.7800 0.7900 0.7700 0.7800 0.7800 40,900
Oct 12, 2023 0.7800 0.8000 0.7700 0.7700 0.7700 21,200
Oct 11, 2023 0.8000 0.8000 0.7700 0.7800 0.7800 26,100
Oct 10, 2023 0.7600 0.8000 0.7600 0.7900 0.7900 64,000
Oct 9, 2023 0.7300 0.7900 0.7300 0.7500 0.7500 57,000
Oct 6, 2023 0.7400 0.7900 0.7300 0.7300 0.7300 27,300
Oct 5, 2023 0.7700 0.8100 0.7400 0.7400 0.7400 69,800
Oct 4, 2023 0.7700 0.7900 0.7500 0.7500 0.7500 50,800
Oct 3, 2023 0.7900 0.8100 0.7700 0.7800 0.7800 22,200
Oct 2, 2023 0.8100 0.8300 0.7800 0.8100 0.8100 16,200
Sep 29, 2023 0.8100 0.8200 0.7800 0.8000 0.8000 86,100
Sep 28, 2023 0.8500 0.8700 0.7900 0.8100 0.8100 72,300
Sep 27, 2023 0.8000 0.8500 0.7900 0.8400 0.8400 127,500
Sep 26, 2023 0.7900 0.8200 0.7900 0.8000 0.8000 7,600
Sep 25, 2023 0.8100 0.8100 0.7900 0.8000 0.8000 42,700
Sep 22, 2023 0.7800 0.8100 0.7800 0.8100 0.8100 48,800
Sep 21, 2023 0.7800 0.7900 0.7600 0.7900 0.7900 59,900
Sep 20, 2023 0.8000 0.8000 0.7700 0.7900 0.7900 69,900
Sep 19, 2023 0.7800 0.8000 0.7700 0.7700 0.7700 26,400
Sep 18, 2023 0.8000 0.8000 0.7800 0.7800 0.7800 74,900
Sep 15, 2023 0.7700 0.8100 0.7700 0.7800 0.7800 36,400
Sep 14, 2023 0.7700 0.8100 0.7700 0.7700 0.7700 153,000
Sep 13, 2023 0.8100 0.8100 0.7700 0.7800 0.7800 185,100
Sep 12, 2023 0.8200 0.8500 0.8100 0.8200 0.8200 120,200
Sep 11, 2023 0.8200 0.8500 0.8200 0.8200 0.8200 41,500
Sep 8, 2023 0.8400 0.8700 0.8200 0.8500 0.8500 27,300
Sep 7, 2023 0.8800 0.9100 0.8200 0.8300 0.8300 70,100
Sep 6, 2023 0.9400 0.9600 0.9000 0.9100 0.9100 28,900
Sep 5, 2023 0.9500 0.9600 0.9000 0.9300 0.9300 53,700
Sep 1, 2023 0.9000 0.9600 0.8700 0.9300 0.9300 60,400
Aug 31, 2023 0.9800 0.9800 0.8700 0.8700 0.8700 59,100
Aug 30, 2023 0.9000 0.9700 0.9000 0.9600 0.9600 29,400
Aug 29, 2023 0.8400 0.9300 0.8200 0.9100 0.9100 56,400
Aug 28, 2023 0.8000 0.8700 0.8000 0.8300 0.8300 108,800
Aug 25, 2023 0.8500 0.8700 0.7800 0.8000 0.8000 216,700
Aug 24, 2023 0.9400 0.9500 0.8100 0.8600 0.8600 154,600
Aug 23, 2023 1.0000 1.0100 0.9000 0.9000 0.9000 113,700
Aug 22, 2023 1.0200 1.0200 0.9700 1.0000 1.0000 42,800
Aug 21, 2023 1.0200 1.0400 0.9700 1.0200 1.0200 79,200
Aug 18, 2023 0.9300 1.0300 0.9200 1.0100 1.0100 230,400
Aug 17, 2023 0.8500 0.9000 0.8400 0.8800 0.8800 130,900
Aug 16, 2023 0.9500 0.9700 0.8000 0.8300 0.8300 439,300
Aug 15, 2023 1.1200 1.1200 0.9700 0.9700 0.9700 415,800
Aug 14, 2023 1.1400 1.1600 1.0600 1.1000 1.1000 484,000
Aug 11, 2023 1.3400 1.3500 1.2900 1.3300 1.3300 100,500
Aug 10, 2023 1.2700 1.3800 1.2700 1.3500 1.3500 107,200
Aug 9, 2023 1.3500 1.4700 1.2500 1.2700 1.2700 315,000
Aug 8, 2023 1.3600 1.3700 1.3000 1.3400 1.3400 101,900
Aug 7, 2023 1.2400 1.3900 1.2400 1.3500 1.3500 434,300
Aug 4, 2023 1.2600 1.3100 1.2400 1.2500 1.2500 112,800
Aug 3, 2023 1.3000 1.3400 1.2700 1.2900 1.2900 134,900
Aug 2, 2023 1.3500 1.3800 1.3000 1.3000 1.3000 131,600
Aug 1, 2023 1.3900 1.3900 1.3100 1.3800 1.3800 142,600
Jul 31, 2023 1.4300 1.4400 1.3400 1.4000 1.4000 281,000
Jul 28, 2023 1.3300 1.4400 1.3000 1.3300 1.3300 367,300
Jul 27, 2023 1.3300 1.3700 1.3000 1.3300 1.3300 162,400
Jul 26, 2023 1.2700 1.3700 1.2400 1.3000 1.3000 253,100
Jul 25, 2023 1.4000 1.4800 1.2500 1.3100 1.3100 581,200
Jul 24, 2023 1.9100 2.2100 1.1500 1.3600 1.3600 3,076,500
Jul 21, 2023 1.5800 1.9200 1.5600 1.8000 1.8000 1,313,400
Jul 20, 2023 1.4800 1.5700 1.4700 1.5300 1.5300 313,200
Jul 19, 2023 1.4300 1.4900 1.4100 1.4500 1.4500 180,700
Jul 18, 2023 1.3500 1.4300 1.3500 1.4300 1.4300 97,100
Jul 17, 2023 1.3900 1.4000 1.3500 1.3700 1.3700 176,900
Jul 14, 2023 1.3900 1.4000 1.3000 1.3000 1.3000 70,000
Jul 13, 2023 1.3500 1.4000 1.3300 1.3800 1.3800 134,300
Jul 12, 2023 1.3600 1.4200 1.2900 1.3500 1.3500 162,700
Jul 11, 2023 1.4300 1.4300 1.3600 1.3800 1.3800 133,800
Jul 10, 2023 1.3100 1.4500 1.2900 1.3800 1.3800 526,100
Jul 7, 2023 1.2100 1.3000 1.2100 1.2800 1.2800 227,700
Jul 6, 2023 1.2100 1.2400 1.2100 1.2100 1.2100 15,500
Jul 5, 2023 1.2300 1.2400 1.2100 1.2100 1.2100 30,800
Jul 3, 2023 1.2100 1.2400 1.2100 1.2100 1.2100 89,000
Jun 30, 2023 1.2100 1.2400 1.2100 1.2300 1.2300 18,600
Jun 29, 2023 1.1900 1.2400 1.1900 1.2100 1.2100 16,200
Jun 28, 2023 1.2100 1.2200 1.2000 1.2000 1.2000 45,300
Jun 27, 2023 1.2200 1.2700 1.2000 1.2100 1.2100 79,800
Jun 26, 2023 1.1700 1.2900 1.1600 1.2700 1.2700 242,600
Jun 23, 2023 1.1600 1.1600 1.1200 1.1200 1.1200 123,300
Jun 22, 2023 1.1900 1.1900 1.1400 1.1600 1.1600 56,500
Jun 21, 2023 1.1500 1.2100 1.1500 1.1700 1.1700 27,300
Jun 20, 2023 1.2100 1.2200 1.1500 1.1800 1.1800 78,200
Jun 16, 2023 1.2200 1.2200 1.1600 1.1800 1.1800 58,100
Jun 15, 2023 1.1400 1.2400 1.1400 1.2100 1.2100 162,800
Jun 14, 2023 1.1500 1.1700 1.1200 1.1600 1.1600 55,900
Jun 13, 2023 1.1500 1.1800 1.1000 1.1100 1.1100 100,800
Jun 12, 2023 1.1700 1.2000 1.1300 1.1500 1.1500 45,300
Jun 9, 2023 1.2100 1.2200 1.1700 1.1700 1.1700 41,400
Jun 8, 2023 1.2100 1.2200 1.1700 1.2000 1.2000 98,600
Jun 7, 2023 1.1200 1.2100 1.1000 1.1800 1.1800 216,000
Jun 6, 2023 1.1400 1.1400 1.0900 1.1400 1.1400 56,200
Jun 5, 2023 1.0600 1.1400 1.0600 1.1400 1.1400 72,600
Jun 2, 2023 1.0700 1.1400 1.0500 1.1000 1.1000 65,000
Jun 1, 2023 1.0200 1.0700 1.0200 1.0500 1.0500 36,200
May 31, 2023 1.1000 1.1200 1.0200 1.0200 1.0200 53,100
May 30, 2023 1.1700 1.1700 1.0600 1.1000 1.1000 65,000
May 26, 2023 1.1700 1.1800 1.1200 1.1500 1.1500 53,100
May 25, 2023 1.1800 1.2000 1.1100 1.1100 1.1100 130,900
May 24, 2023 1.1200 1.1800 1.1100 1.1800 1.1800 111,400
May 23, 2023 1.0600 1.1100 1.0100 1.1100 1.1100 114,800
May 22, 2023 1.0400 1.0500 1.0100 1.0400 1.0400 152,100
May 19, 2023 0.9700 1.0000 0.9700 0.9800 0.9800 17,900
May 18, 2023 0.9900 0.9900 0.9600 0.9800 0.9800 34,700
May 17, 2023 0.9700 0.9900 0.9500 0.9900 0.9900 14,000
May 16, 2023 0.9600 0.9900 0.9600 0.9800 0.9800 23,600
May 15, 2023 0.9800 0.9800 0.9700 0.9800 0.9800 121,600
May 12, 2023 0.9800 0.9800 0.9600 0.9800 0.9800 26,200
May 11, 2023 1.0000 1.0000 0.9800 0.9800 0.9800 150,200
May 10, 2023 0.9400 0.9800 0.9400 0.9600 0.9600 33,300
May 9, 2023 0.9600 0.9800 0.9500 0.9700 0.9700 7,900
May 8, 2023 0.9700 0.9800 0.9500 0.9600 0.9600 21,500
May 5, 2023 0.9500 0.9800 0.9500 0.9500 0.9500 10,700
May 4, 2023 0.9500 0.9800 0.9500 0.9500 0.9500 23,100
May 3, 2023 0.9800 0.9800 0.9200 0.9400 0.9400 21,000
May 2, 2023 0.9900 0.9900 0.9100 0.9500 0.9500 89,700
May 1, 2023 0.9500 1.0100 0.9500 0.9800 0.9800 70,400
Apr 28, 2023 0.9600 1.0200 0.9600 1.0000 1.0000 30,100
Apr 27, 2023 1.0100 1.0100 1.0000 1.0100 1.0100 23,200
Apr 26, 2023 0.9900 1.0200 0.9800 1.0000 1.0000 23,300
Apr 25, 2023 0.9900 1.0200 0.9800 1.0000 1.0000 14,900
Apr 24, 2023 0.9800 1.0200 0.9800 1.0100 1.0100 24,400
Apr 21, 2023 1.0100 1.0200 0.9700 0.9900 0.9900 12,500
Apr 20, 2023 1.0100 1.0200 0.9800 0.9900 0.9900 12,300

Related Tickers

DTI Drilling Tools International Corporation
5.15
+7.97%
 
PFIE Profire Energy, Inc.
1.7600
-4.86%
 
ENSV Enservco Corporation
0.2810
+7.46%
 
NCSM NCS Multistage Holdings, Inc.
16.30
-0.97%
 
FET Forum Energy Technologies, Inc.
19.55
+2.84%
 
KLXE KLX Energy Services Holdings, Inc.
7.21
+3.00%
 
RCON Recon Technology, Ltd.
0.1104
+12.20%
 
NINE Nine Energy Service, Inc.
2.7200
+7.09%
 
USEI U.S. Energy Initiatives Corporation Inc.
0.0000
0.00%
 
SND Smart Sand, Inc.
1.9800
-1.00%