Seadrill Limited (OSL:SDRL)
Norway · Delayed Price · Currency is NOK 404.80
0.00 (0.00%)
Inactive · Last trade price on Sep 9, 2024
Seadrill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2024 | 420.00 | 420.40 | 399.00 | 404.80 | 404.80 | -3.85% | 2,857,319 |
| Sep 6, 2024 | 423.00 | 429.60 | 412.60 | 421.00 | 421.00 | -2.82% | 92,519 |
| Sep 5, 2024 | 436.40 | 436.40 | 421.00 | 433.20 | 433.20 | -1.14% | 25,157 |
| Sep 4, 2024 | 437.40 | 444.60 | 432.80 | 438.20 | 438.20 | -0.63% | 25,999 |
| Sep 3, 2024 | 489.60 | 489.60 | 440.40 | 441.00 | 441.00 | -10.00% | 69,988 |
| Sep 2, 2024 | 461.80 | 491.60 | 455.60 | 490.00 | 490.00 | 7.69% | 38,066 |
| Aug 30, 2024 | 455.40 | 461.20 | 453.60 | 455.00 | 455.00 | -0.61% | 207,221 |
| Aug 29, 2024 | 450.80 | 460.00 | 440.80 | 457.80 | 457.80 | 2.19% | 45,821 |
| Aug 28, 2024 | 450.00 | 455.60 | 444.00 | 448.00 | 448.00 | -1.84% | 31,656 |
| Aug 27, 2024 | 463.00 | 463.00 | 452.60 | 456.40 | 456.40 | -1.55% | 25,700 |
| Aug 26, 2024 | 450.00 | 469.40 | 450.00 | 463.60 | 463.60 | 2.20% | 38,947 |
| Aug 23, 2024 | 445.20 | 454.80 | 441.20 | 453.60 | 453.60 | 0.31% | 20,371 |
| Aug 22, 2024 | 450.00 | 455.40 | 443.20 | 452.20 | 452.20 | -0.48% | 43,804 |
| Aug 21, 2024 | 450.20 | 455.20 | 446.40 | 454.40 | 454.40 | -1.05% | 49,118 |
| Aug 20, 2024 | 467.20 | 468.20 | 457.80 | 459.20 | 459.20 | -3.89% | 19,700 |
| Aug 19, 2024 | 457.20 | 482.80 | 457.20 | 477.80 | 477.80 | -1.32% | 13,532 |
| Aug 16, 2024 | 470.00 | 486.40 | 470.00 | 484.20 | 484.20 | 1.30% | 18,774 |
| Aug 15, 2024 | 477.80 | 489.40 | 469.00 | 478.00 | 478.00 | - | 23,752 |
| Aug 14, 2024 | 477.00 | 482.40 | 471.60 | 478.00 | 478.00 | 0.08% | 26,013 |
| Aug 13, 2024 | 488.60 | 488.60 | 477.00 | 477.60 | 477.60 | -2.45% | 25,056 |
| Aug 12, 2024 | 485.40 | 493.00 | 474.20 | 489.60 | 489.60 | 0.87% | 25,778 |
| Aug 9, 2024 | 487.00 | 493.20 | 482.20 | 485.40 | 485.40 | -0.12% | 35,598 |
| Aug 8, 2024 | 479.80 | 491.60 | 473.00 | 486.00 | 486.00 | -0.94% | 44,605 |
| Aug 7, 2024 | 489.60 | 514.00 | 478.40 | 490.60 | 490.60 | -2.85% | 69,724 |
| Aug 6, 2024 | 513.00 | 524.50 | 500.50 | 505.00 | 505.00 | -1.85% | 39,817 |
| Aug 5, 2024 | 542.50 | 542.50 | 512.00 | 514.50 | 514.50 | -7.05% | 29,275 |
| Aug 2, 2024 | 585.00 | 585.00 | 552.00 | 553.50 | 553.50 | -6.90% | 21,997 |
| Aug 1, 2024 | 603.00 | 606.50 | 592.00 | 594.50 | 594.50 | -1.41% | 13,242 |
| Jul 31, 2024 | 600.00 | 605.00 | 591.00 | 603.00 | 603.00 | 3.25% | 24,715 |
| Jul 30, 2024 | 601.00 | 602.00 | 583.50 | 584.00 | 584.00 | -3.95% | 32,696 |
| Jul 29, 2024 | 612.50 | 614.50 | 601.00 | 608.00 | 608.00 | -1.14% | 18,092 |
| Jul 26, 2024 | 608.50 | 617.00 | 604.00 | 615.00 | 615.00 | 2.16% | 26,473 |
| Jul 25, 2024 | 590.00 | 604.50 | 587.00 | 602.00 | 602.00 | 1.09% | 22,763 |
| Jul 24, 2024 | 600.00 | 604.00 | 592.00 | 595.50 | 595.50 | - | 31,407 |
| Jul 23, 2024 | 584.50 | 599.00 | 583.00 | 595.50 | 595.50 | 1.53% | 22,625 |
| Jul 22, 2024 | 573.00 | 587.50 | 562.00 | 586.50 | 586.50 | 1.12% | 27,005 |
| Jul 19, 2024 | 581.00 | 584.00 | 569.50 | 580.00 | 580.00 | -0.51% | 22,909 |
| Jul 18, 2024 | 590.50 | 590.50 | 569.50 | 583.00 | 583.00 | 0.60% | 24,809 |
| Jul 17, 2024 | 589.00 | 590.00 | 576.00 | 579.50 | 579.50 | -0.52% | 30,759 |
| Jul 16, 2024 | 585.00 | 586.00 | 577.50 | 582.50 | 582.50 | -0.17% | 20,310 |
| Jul 15, 2024 | 572.00 | 583.50 | 570.00 | 583.50 | 583.50 | 1.57% | 21,512 |
| Jul 12, 2024 | 555.50 | 574.50 | 555.50 | 574.50 | 574.50 | 3.14% | 32,010 |
| Jul 11, 2024 | 511.50 | 557.00 | 511.50 | 557.00 | 557.00 | 2.86% | 14,994 |
| Jul 10, 2024 | 534.00 | 544.00 | 533.00 | 541.50 | 541.50 | 1.88% | 9,482 |
| Jul 9, 2024 | 527.00 | 543.50 | 527.00 | 531.50 | 531.50 | -2.83% | 22,616 |
| Jul 8, 2024 | 549.50 | 551.50 | 534.50 | 547.00 | 547.00 | 1.20% | 11,019 |
| Jul 5, 2024 | 553.50 | 553.50 | 540.00 | 540.50 | 540.50 | 0.75% | 8,610 |
| Jul 4, 2024 | 553.00 | 553.00 | 535.50 | 536.50 | 536.50 | -2.90% | 7,418 |
| Jul 3, 2024 | 550.00 | 552.50 | 541.50 | 552.50 | 552.50 | 1.19% | 14,858 |
| Jul 2, 2024 | 516.50 | 546.00 | 516.50 | 546.00 | 546.00 | 0.92% | 14,782 |