Seadrill Limited (SDRL)
NYSE: SDRL · Real-Time Price · USD
31.47
+0.93 (3.05%)
Oct 30, 2025, 4:00 PM EDT - Market closed

Seadrill Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202530.4131.7730.0831.4731.473.05%609,924
Oct 29, 202531.1131.5530.1030.5430.54-1.39%909,533
Oct 28, 202530.8531.2530.6430.9730.97-1.18%470,288
Oct 27, 202532.1632.1831.3031.3431.34-1.69%633,923
Oct 24, 202532.0532.6531.7331.8831.88-0.13%981,114
Oct 23, 202531.5732.0830.8831.9231.924.21%1,720,867
Oct 22, 202530.1630.9329.8030.6330.632.61%728,795
Oct 21, 202530.4030.5029.6529.8529.85-1.52%366,219
Oct 20, 202529.5030.5829.3830.3130.312.57%430,489
Oct 17, 202529.0029.7228.7329.5529.550.54%417,470
Oct 16, 202530.6430.9029.1129.3929.39-3.64%590,024
Oct 15, 202529.6330.5629.3530.5030.504.13%795,245
Oct 14, 202529.2629.8729.1129.2929.29-1.84%716,179
Oct 13, 202529.7130.0929.3629.8429.842.23%739,443
Oct 10, 202530.7331.2929.1229.1929.19-6.53%1,138,492
Oct 9, 202531.3931.5730.6631.2331.230.84%2,134,460
Oct 8, 202532.2532.2830.7430.9730.97-2.85%889,834
Oct 7, 202531.8532.5031.5131.8831.88-0.90%1,200,877
Oct 6, 202531.8032.3031.3932.1732.171.93%761,284
Oct 3, 202531.5032.2431.1531.5631.561.12%1,088,428
Oct 2, 202531.4931.9830.7831.2131.21-0.95%908,567
Oct 1, 202530.1131.7130.0231.5131.514.30%473,011
Sep 30, 202530.0030.5329.5630.2130.21-1.11%779,366
Sep 29, 202531.2331.2330.1530.5530.55-2.71%635,134
Sep 26, 202531.4831.9930.9931.4031.400.03%439,806
Sep 25, 202531.6831.8231.0331.3931.39-2.55%878,297
Sep 24, 202532.1032.7731.9932.2132.211.58%812,440
Sep 23, 202531.8733.5431.6031.7131.710.92%870,010
Sep 22, 202530.9431.5630.7631.4231.421.32%1,427,032
Sep 19, 202532.9932.9930.9531.0131.01-6.43%1,711,892
Sep 18, 202534.1534.1533.1233.1433.14-1.92%594,653
Sep 17, 202533.8434.6833.5133.7933.79-0.71%493,391
Sep 16, 202533.4934.1933.0734.0334.033.09%724,241
Sep 15, 202532.8033.3932.4533.0133.010.70%1,094,266
Sep 12, 202533.9734.2732.7032.7832.78-2.61%632,052
Sep 11, 202532.1633.6932.1633.6633.663.63%1,043,067
Sep 10, 202531.7032.4831.0132.4832.481.79%674,429
Sep 9, 202532.7633.3631.8731.9131.91-2.33%622,000
Sep 8, 202532.9033.0031.9532.6732.67-0.27%610,476
Sep 5, 202532.6133.2032.1432.7632.760.06%575,784
Sep 4, 202532.6533.3832.4732.7432.74-0.12%915,843
Sep 3, 202532.0633.1632.0632.7832.781.52%1,217,989
Sep 2, 202531.4732.7331.4732.2932.291.19%726,820
Aug 29, 202531.8232.2431.3831.9131.910.66%481,335
Aug 28, 202532.1332.4131.2631.7031.70-0.84%493,946
Aug 27, 202530.8432.0030.5631.9731.973.30%727,879
Aug 26, 202531.0831.4730.9330.9530.95-1.43%451,643
Aug 25, 202531.9032.3631.2331.4031.400.10%785,039
Aug 22, 202529.2031.4629.1331.3731.377.80%1,563,110
Aug 21, 202529.2529.4929.0429.1029.10-0.31%666,334