Seadrill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	34.62	34.66	33.00	34.00	34.00	-2.30%	677,296
Jan 6, 2026	34.71	35.51	34.21	34.80	34.80	2.14%	1,027,559
Jan 5, 2026	36.13	36.13	32.85	34.07	34.07	-2.52%	903,986
Jan 2, 2026	34.53	35.24	34.25	34.95	34.95	1.01%	1,072,211
Dec 31, 2025	34.54	35.09	34.26	34.60	34.60	0.20%	670,034
Dec 30, 2025	33.93	35.22	33.86	34.53	34.53	2.46%	933,826
Dec 29, 2025	33.03	33.85	32.93	33.70	33.70	2.21%	536,035
Dec 26, 2025	33.06	33.51	32.35	32.97	32.97	0.24%	381,065
Dec 24, 2025	32.81	33.16	32.50	32.89	32.89	0.30%	183,610
Dec 23, 2025	32.40	33.18	31.71	32.79	32.79	1.58%	544,194
Dec 22, 2025	31.87	32.90	31.77	32.28	32.28	2.25%	654,504
Dec 19, 2025	30.67	31.98	30.01	31.57	31.57	3.95%	1,557,864
Dec 18, 2025	31.02	31.02	29.74	30.37	30.37	-0.36%	1,029,179
Dec 17, 2025	30.35	30.77	29.40	30.48	30.48	1.16%	1,105,648
Dec 16, 2025	31.61	31.73	29.66	30.13	30.13	-5.81%	1,011,315
Dec 15, 2025	32.08	32.29	31.41	31.99	31.99	0.72%	631,182
Dec 12, 2025	32.56	33.23	31.59	31.76	31.76	-3.76%	1,040,077
Dec 11, 2025	32.37	34.02	32.34	33.00	33.00	-0.75%	828,550
Dec 10, 2025	32.96	33.69	31.98	33.25	33.25	0.67%	1,015,396
Dec 9, 2025	31.55	33.33	31.55	33.03	33.03	4.82%	1,318,798
Dec 8, 2025	32.10	32.96	31.41	31.51	31.51	-1.53%	615,336
Dec 5, 2025	32.56	33.61	31.90	32.00	32.00	-1.69%	508,847
Dec 4, 2025	32.61	32.84	31.87	32.55	32.55	-0.67%	777,482
Dec 3, 2025	31.48	32.95	31.14	32.77	32.77	5.03%	904,034
Dec 2, 2025	30.78	31.26	29.74	31.20	31.20	0.91%	689,406
Dec 1, 2025	30.03	30.96	29.98	30.92	30.92	1.31%	884,479
Nov 28, 2025	30.68	30.92	30.03	30.52	30.52	0.66%	241,537
Nov 26, 2025	29.78	30.54	29.53	30.32	30.32	1.71%	483,497
Nov 25, 2025	30.07	30.14	28.91	29.81	29.81	-1.00%	702,765
Nov 24, 2025	30.03	30.54	29.45	30.11	30.11	-0.17%	879,755
Nov 21, 2025	29.91	30.37	29.19	30.16	30.16	0.30%	599,859
Nov 20, 2025	31.41	32.29	29.85	30.07	30.07	-3.22%	1,232,700
Nov 19, 2025	30.78	31.63	30.50	31.07	31.07	-1.11%	632,038
Nov 18, 2025	31.02	31.90	30.04	31.42	31.42	2.51%	435,733
Nov 17, 2025	30.14	31.83	29.71	30.65	30.65	1.93%	705,180
Nov 14, 2025	29.60	30.28	28.65	30.07	30.07	1.52%	565,687
Nov 13, 2025	30.25	30.96	29.15	29.62	29.62	-1.95%	510,394
Nov 12, 2025	30.91	31.06	29.77	30.21	30.21	-2.45%	798,254
Nov 11, 2025	28.67	31.37	28.55	30.97	30.97	9.05%	996,526
Nov 10, 2025	28.70	28.92	28.10	28.40	28.40	-0.32%	634,210
Nov 7, 2025	28.82	29.44	28.29	28.49	28.49	-1.83%	599,859
Nov 6, 2025	30.08	30.40	28.67	29.02	29.02	-6.05%	1,271,194
Nov 5, 2025	30.80	31.96	30.51	30.89	30.89	-0.06%	706,000
Nov 4, 2025	30.94	31.32	30.40	30.91	30.91	-2.68%	719,560
Nov 3, 2025	31.43	31.89	31.03	31.76	31.76	0.63%	496,030
Oct 31, 2025	31.82	31.82	30.73	31.56	31.56	0.29%	749,885
Oct 30, 2025	30.41	31.77	30.08	31.47	31.47	3.05%	609,962
Oct 29, 2025	31.11	31.55	30.10	30.54	30.54	-1.39%	909,533
Oct 28, 2025	30.85	31.25	30.64	30.97	30.97	-1.18%	470,288
Oct 27, 2025	32.16	32.18	31.30	31.34	31.34	-1.69%	633,923