ASX · SDR · stock
SiteMinder Limited (SDR) stock price history
Every ASX trading session of SiteMinder Limited from Nov 7, 2021 to Nov 13, 2026: 1,286 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SDR adjusted close, 2021 to 2026
- A$7.72
- All time high, 2025
- A$6.49
- 52 week high, A$2.47 low
- 1,286
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
SDR key facts
- SiteMinder Limited (SDR) closed at A$3.54 on Nov 13, 2026 on ASX.
- SDR's all time high close is A$7.72, set on Oct 3, 2025; its all time low close is A$2.47 on Oct 14, 2026.
- SDR's 52 week range is A$2.47 to A$6.49.
- SDR returned -48.0% over the year to Nov 13, 2026 and -50.1% over five years.
- Since Nov 7, 2021 SDR returned -50%, -12.7% a year compounded.
- SDR's deepest drawdown was -68.0% from Oct 3, 2025 to Oct 14, 2026.
- DataCedar holds 1,286 daily sessions of SDR history from Nov 7, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SDR price chart, 2021 to 2026
SDR returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +34.6% |
| 3 months | -8.1% |
| 6 months | +18.0% |
| Year to date | -41.8% |
| 1 year | -48.0% |
| 3 years | -23.4% |
| 5 years | -50.1% |
| 10 years | n/a |
| Since Nov 7, 2021 | -49.5% |
| Compound annual growth, 5.0 years | -12.7% |
SDR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$7.72 on Oct 3, 2025
- All time low close
- A$2.47 on Oct 14, 2026
- 52 week high
- A$6.49 on Dec 10, 2025
- 52 week low
- A$2.47 on Oct 14, 2026
- Deepest drawdown
- -68.0% from Oct 3, 2025 to Oct 14, 2026, not yet recovered
- Best single session
- +22.7% on Oct 29, 2026
- Worst single session
- -12.9% on Feb 11, 2026
- Volatility, 1 year annualised
- 65.1%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2023, +69%
- Worst calendar year
- 2022, -55%
SDR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Nov 7, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$6.13 | A$6.18 | A$2.47 | A$3.54 | -41.8% | 410.4M | 238 |
| 2025 | A$6.00 | A$7.96 | A$3.40 | A$6.08 | +0.7% | 278M | 253 |
| 2024 | A$5.09 | A$6.91 | A$4.62 | A$6.04 | +17.7% | 207.3M | 254 |
| 2023 | A$3.08 | A$5.30 | A$2.51 | A$5.13 | +68.8% | 123.6M | 252 |
| 2022 | A$6.81 | A$6.90 | A$2.68 | A$3.04 | -55.0% | 141.4M | 251 |
| 2021 | A$6.51 | A$7.77 | A$5.70 | A$6.76 | n/a | 44.9M | 38 |
SDR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$3.54 | +4.1% |
| October 2026 | A$3.40 | +24.5% |
| September 2026 | A$2.73 | -9.0% |
| August 2026 | A$3.00 | -10.4% |
| July 2026 | A$3.35 | -17.9% |
| June 2026 | A$4.08 | +16.6% |
| May 2026 | A$3.50 | +15.1% |
| April 2026 | A$3.04 | 0.0% |
| March 2026 | A$3.04 | -15.6% |
| February 2026 | A$3.60 | -29.1% |
| January 2026 | A$5.08 | -16.4% |
| December 2025 | A$6.08 | -6.0% |
About the SDR data
Daily bars. 1,286 sessions from Nov 7, 2021 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 7, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3ASDR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
SDR share price history
