Seadrill Limited (SDRL)
NYSE: SDRL · Real-Time Price · USD
32.17
+0.61 (1.93%)
Oct 6, 2025, 4:00 PM EDT - Market closed
Seadrill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 31.80 | 32.30 | 31.39 | 32.17 | 32.17 | 1.93% | 761,174 |
| Oct 3, 2025 | 31.50 | 32.24 | 31.15 | 31.56 | 31.56 | 1.12% | 1,088,428 |
| Oct 2, 2025 | 31.49 | 31.98 | 30.78 | 31.21 | 31.21 | -0.95% | 908,567 |
| Oct 1, 2025 | 30.11 | 31.71 | 30.02 | 31.51 | 31.51 | 4.30% | 473,011 |
| Sep 30, 2025 | 30.00 | 30.53 | 29.56 | 30.21 | 30.21 | -1.11% | 779,366 |
| Sep 29, 2025 | 31.23 | 31.23 | 30.15 | 30.55 | 30.55 | -2.71% | 635,134 |
| Sep 26, 2025 | 31.48 | 31.99 | 30.99 | 31.40 | 31.40 | 0.03% | 439,806 |
| Sep 25, 2025 | 31.68 | 31.82 | 31.03 | 31.39 | 31.39 | -2.55% | 878,297 |
| Sep 24, 2025 | 32.10 | 32.77 | 31.99 | 32.21 | 32.21 | 1.58% | 812,440 |
| Sep 23, 2025 | 31.87 | 33.54 | 31.60 | 31.71 | 31.71 | 0.92% | 870,010 |
| Sep 22, 2025 | 30.94 | 31.56 | 30.76 | 31.42 | 31.42 | 1.32% | 1,427,032 |
| Sep 19, 2025 | 32.99 | 32.99 | 30.95 | 31.01 | 31.01 | -6.43% | 1,711,892 |
| Sep 18, 2025 | 34.15 | 34.15 | 33.12 | 33.14 | 33.14 | -1.92% | 594,653 |
| Sep 17, 2025 | 33.84 | 34.68 | 33.51 | 33.79 | 33.79 | -0.71% | 493,391 |
| Sep 16, 2025 | 33.49 | 34.19 | 33.07 | 34.03 | 34.03 | 3.09% | 724,241 |
| Sep 15, 2025 | 32.80 | 33.39 | 32.45 | 33.01 | 33.01 | 0.70% | 1,094,266 |
| Sep 12, 2025 | 33.97 | 34.27 | 32.70 | 32.78 | 32.78 | -2.61% | 632,052 |
| Sep 11, 2025 | 32.16 | 33.69 | 32.16 | 33.66 | 33.66 | 3.63% | 1,043,067 |
| Sep 10, 2025 | 31.70 | 32.48 | 31.01 | 32.48 | 32.48 | 1.79% | 674,429 |
| Sep 9, 2025 | 32.76 | 33.36 | 31.87 | 31.91 | 31.91 | -2.33% | 622,000 |
| Sep 8, 2025 | 32.90 | 33.00 | 31.95 | 32.67 | 32.67 | -0.27% | 610,476 |
| Sep 5, 2025 | 32.61 | 33.20 | 32.14 | 32.76 | 32.76 | 0.06% | 575,784 |
| Sep 4, 2025 | 32.65 | 33.38 | 32.47 | 32.74 | 32.74 | -0.12% | 915,843 |
| Sep 3, 2025 | 32.06 | 33.16 | 32.06 | 32.78 | 32.78 | 1.52% | 1,217,989 |
| Sep 2, 2025 | 31.47 | 32.73 | 31.47 | 32.29 | 32.29 | 1.19% | 726,820 |
| Aug 29, 2025 | 31.82 | 32.24 | 31.38 | 31.91 | 31.91 | 0.66% | 481,335 |
| Aug 28, 2025 | 32.13 | 32.41 | 31.26 | 31.70 | 31.70 | -0.84% | 493,946 |
| Aug 27, 2025 | 30.84 | 32.00 | 30.56 | 31.97 | 31.97 | 3.30% | 727,879 |
| Aug 26, 2025 | 31.08 | 31.47 | 30.93 | 30.95 | 30.95 | -1.43% | 451,643 |
| Aug 25, 2025 | 31.90 | 32.36 | 31.23 | 31.40 | 31.40 | 0.10% | 785,039 |
| Aug 22, 2025 | 29.20 | 31.46 | 29.13 | 31.37 | 31.37 | 7.80% | 1,563,110 |
| Aug 21, 2025 | 29.25 | 29.49 | 29.04 | 29.10 | 29.10 | -0.31% | 666,334 |
| Aug 20, 2025 | 28.71 | 29.40 | 28.44 | 29.19 | 29.19 | 2.06% | 1,041,387 |
| Aug 19, 2025 | 29.36 | 29.50 | 28.40 | 28.60 | 28.60 | -2.09% | 647,426 |
| Aug 18, 2025 | 28.95 | 29.72 | 28.81 | 29.21 | 29.21 | 0.69% | 942,506 |
| Aug 15, 2025 | 29.04 | 29.61 | 28.77 | 29.01 | 29.01 | - | 1,008,525 |
| Aug 14, 2025 | 28.78 | 29.61 | 28.02 | 29.01 | 29.01 | -0.07% | 851,827 |
| Aug 13, 2025 | 28.89 | 29.25 | 28.58 | 29.03 | 29.03 | 0.69% | 986,186 |
| Aug 12, 2025 | 28.92 | 29.33 | 28.57 | 28.83 | 28.83 | 1.37% | 922,580 |
| Aug 11, 2025 | 29.58 | 29.83 | 28.44 | 28.44 | 28.44 | -2.54% | 607,494 |
| Aug 8, 2025 | 28.47 | 29.33 | 28.11 | 29.18 | 29.18 | 3.59% | 553,358 |
| Aug 7, 2025 | 28.17 | 29.48 | 27.60 | 28.17 | 28.17 | -4.96% | 1,558,714 |
| Aug 6, 2025 | 29.80 | 31.18 | 29.64 | 29.64 | 29.64 | -0.50% | 1,101,558 |
| Aug 5, 2025 | 28.41 | 29.79 | 28.00 | 29.79 | 29.79 | 6.24% | 1,326,902 |
| Aug 4, 2025 | 27.69 | 28.35 | 27.69 | 28.04 | 28.04 | 0.86% | 828,218 |
| Aug 1, 2025 | 28.76 | 28.76 | 27.40 | 27.80 | 27.80 | -4.66% | 752,920 |
| Jul 31, 2025 | 29.39 | 30.00 | 28.87 | 29.16 | 29.16 | -2.05% | 774,781 |
| Jul 30, 2025 | 29.97 | 30.67 | 29.27 | 29.77 | 29.77 | -2.62% | 682,370 |
| Jul 29, 2025 | 30.92 | 30.95 | 30.00 | 30.57 | 30.57 | -1.48% | 601,620 |
| Jul 28, 2025 | 30.50 | 31.08 | 30.42 | 31.03 | 31.03 | 2.65% | 494,742 |