Seadrill Limited (SDRL)
NYSE: SDRL · Real-Time Price · USD
24.96
-0.27 (-1.07%)
Mar 31, 2025, 1:12 PM EDT - Market open
Seadrill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 24.90 | 25.07 | 24.62 | 24.93 | - | -1.21% | 68,819 |
| Mar 28, 2025 | 25.35 | 25.44 | 24.90 | 25.23 | 25.23 | -0.71% | 523,126 |
| Mar 27, 2025 | 25.43 | 25.53 | 24.95 | 25.41 | 25.41 | -0.12% | 692,192 |
| Mar 26, 2025 | 25.59 | 26.31 | 25.25 | 25.44 | 25.44 | 1.35% | 768,656 |
| Mar 25, 2025 | 26.03 | 26.20 | 24.90 | 25.10 | 25.10 | -3.16% | 854,641 |
| Mar 24, 2025 | 25.41 | 26.05 | 25.30 | 25.92 | 25.92 | 2.98% | 951,748 |
| Mar 21, 2025 | 25.00 | 25.40 | 24.92 | 25.17 | 25.17 | 0.20% | 1,733,726 |
| Mar 20, 2025 | 24.99 | 25.42 | 24.81 | 25.12 | 25.12 | 0.36% | 861,139 |
| Mar 19, 2025 | 24.95 | 25.65 | 24.74 | 25.03 | 25.03 | 0.28% | 859,978 |
| Mar 18, 2025 | 24.76 | 25.16 | 24.50 | 24.96 | 24.96 | 1.50% | 801,756 |
| Mar 17, 2025 | 24.62 | 25.03 | 24.46 | 24.59 | 24.59 | -0.36% | 578,016 |
| Mar 14, 2025 | 24.17 | 24.71 | 23.75 | 24.68 | 24.68 | 4.31% | 796,042 |
| Mar 13, 2025 | 24.25 | 24.64 | 23.33 | 23.66 | 23.66 | -2.15% | 730,319 |
| Mar 12, 2025 | 24.19 | 24.62 | 23.67 | 24.18 | 24.18 | 1.04% | 832,412 |
| Mar 11, 2025 | 23.47 | 24.08 | 23.03 | 23.93 | 23.93 | 3.06% | 1,054,310 |
| Mar 10, 2025 | 24.68 | 24.88 | 22.77 | 23.22 | 23.22 | -7.19% | 1,750,014 |
| Mar 7, 2025 | 24.75 | 25.59 | 24.61 | 25.02 | 25.02 | 2.33% | 1,305,461 |
| Mar 6, 2025 | 23.15 | 24.47 | 23.11 | 24.45 | 24.45 | 4.22% | 1,436,462 |
| Mar 5, 2025 | 23.01 | 23.55 | 22.66 | 23.46 | 23.46 | 1.38% | 1,296,618 |
| Mar 4, 2025 | 22.98 | 23.61 | 22.07 | 23.14 | 23.14 | -0.77% | 2,511,640 |
| Mar 3, 2025 | 25.58 | 25.67 | 23.26 | 23.32 | 23.32 | -8.44% | 2,034,718 |
| Feb 28, 2025 | 25.53 | 26.03 | 25.20 | 25.47 | 25.47 | -2.08% | 1,558,073 |
| Feb 27, 2025 | 27.55 | 27.55 | 25.99 | 26.01 | 26.01 | -5.56% | 2,245,556 |
| Feb 26, 2025 | 28.04 | 28.40 | 27.35 | 27.54 | 27.54 | -2.17% | 1,729,626 |
| Feb 25, 2025 | 28.84 | 28.87 | 27.74 | 28.15 | 28.15 | -1.85% | 1,189,084 |
| Feb 24, 2025 | 29.70 | 29.82 | 28.43 | 28.68 | 28.68 | -3.37% | 1,143,875 |
| Feb 21, 2025 | 31.62 | 31.62 | 29.60 | 29.68 | 29.68 | -4.81% | 1,088,883 |
| Feb 20, 2025 | 30.50 | 31.31 | 30.14 | 31.18 | 31.18 | 2.97% | 931,078 |
| Feb 19, 2025 | 30.99 | 31.12 | 30.22 | 30.28 | 30.28 | -3.01% | 1,073,640 |
| Feb 18, 2025 | 30.98 | 31.53 | 30.52 | 31.22 | 31.22 | 0.26% | 1,077,841 |
| Feb 14, 2025 | 31.40 | 31.79 | 31.04 | 31.14 | 31.14 | -0.45% | 775,053 |
| Feb 13, 2025 | 31.85 | 32.12 | 31.20 | 31.28 | 31.28 | -2.04% | 789,771 |
| Feb 12, 2025 | 32.48 | 32.50 | 31.64 | 31.93 | 31.93 | -2.56% | 1,014,939 |
| Feb 11, 2025 | 32.65 | 33.46 | 32.62 | 32.77 | 32.77 | 0.28% | 1,101,773 |
| Feb 10, 2025 | 33.29 | 33.82 | 32.40 | 32.68 | 32.68 | -0.58% | 1,735,410 |
| Feb 7, 2025 | 34.82 | 35.21 | 32.73 | 32.87 | 32.87 | -5.41% | 883,379 |
| Feb 6, 2025 | 36.09 | 36.09 | 34.64 | 34.75 | 34.75 | -2.82% | 810,932 |
| Feb 5, 2025 | 36.27 | 36.36 | 35.15 | 35.76 | 35.76 | -0.91% | 736,476 |
| Feb 4, 2025 | 34.81 | 36.24 | 34.81 | 36.09 | 36.09 | 2.76% | 816,643 |
| Feb 3, 2025 | 36.11 | 36.15 | 35.10 | 35.12 | 35.12 | -2.88% | 1,118,549 |
| Jan 31, 2025 | 36.10 | 36.91 | 35.87 | 36.16 | 36.16 | -0.88% | 815,197 |
| Jan 30, 2025 | 36.22 | 36.77 | 35.90 | 36.48 | 36.48 | 0.66% | 984,038 |
| Jan 29, 2025 | 35.68 | 36.32 | 35.68 | 36.24 | 36.24 | 0.72% | 536,026 |
| Jan 28, 2025 | 36.51 | 36.97 | 35.94 | 35.98 | 35.98 | -1.59% | 624,857 |
| Jan 27, 2025 | 37.79 | 38.38 | 36.36 | 36.56 | 36.56 | -3.15% | 541,476 |
| Jan 24, 2025 | 37.83 | 38.13 | 37.20 | 37.75 | 37.75 | -0.26% | 901,304 |
| Jan 23, 2025 | 37.79 | 38.30 | 37.33 | 37.85 | 37.85 | 0.77% | 754,958 |
| Jan 22, 2025 | 37.88 | 38.10 | 37.47 | 37.56 | 37.56 | -0.90% | 771,475 |
| Jan 21, 2025 | 37.62 | 38.12 | 36.60 | 37.90 | 37.90 | 1.01% | 507,396 |
| Jan 17, 2025 | 38.04 | 38.38 | 37.18 | 37.52 | 37.52 | -0.61% | 795,129 |