Seadrill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	41.66	43.22	41.53	42.90	42.90	1.90%	780,106
Mar 12, 2026	42.70	43.71	41.85	42.10	42.10	-1.96%	576,869
Mar 11, 2026	42.43	43.83	41.97	42.94	42.94	0.19%	512,678
Mar 10, 2026	42.64	43.85	42.64	42.86	42.86	-0.99%	464,785
Mar 9, 2026	42.38	43.59	41.47	43.29	43.29	3.02%	640,830
Mar 6, 2026	43.56	43.98	41.75	42.02	42.02	-3.84%	846,935
Mar 5, 2026	44.14	44.73	42.61	43.70	43.70	3.07%	1,383,545
Mar 4, 2026	42.86	43.61	42.22	42.40	42.40	-1.23%	830,766
Mar 3, 2026	43.32	43.50	41.73	42.93	42.93	-1.69%	907,431
Mar 2, 2026	44.48	44.69	42.48	43.67	43.67	-0.48%	1,198,641
Feb 27, 2026	44.00	44.20	43.15	43.88	43.88	1.43%	826,380
Feb 26, 2026	42.50	44.50	42.00	43.26	43.26	-4.33%	1,469,485
Feb 25, 2026	45.63	45.63	44.00	45.22	45.22	0.07%	937,241
Feb 24, 2026	44.40	45.60	43.94	45.19	45.19	2.43%	781,342
Feb 23, 2026	44.17	45.90	43.97	44.12	44.12	-0.20%	1,059,083
Feb 20, 2026	44.30	44.89	43.62	44.21	44.21	-1.12%	893,618
Feb 19, 2026	44.15	45.16	43.94	44.71	44.71	2.08%	1,265,988
Feb 18, 2026	43.11	44.22	43.11	43.80	43.80	3.06%	927,273
Feb 17, 2026	42.28	42.96	41.20	42.50	42.50	-0.38%	1,227,292
Feb 13, 2026	41.35	43.10	40.52	42.66	42.66	3.72%	900,708
Feb 12, 2026	43.02	43.30	40.16	41.13	41.13	-4.37%	1,142,966
Feb 11, 2026	40.41	43.19	40.38	43.01	43.01	6.99%	1,306,105
Feb 10, 2026	41.20	41.37	39.65	40.20	40.20	-2.38%	3,489,461
Feb 9, 2026	41.81	42.50	40.30	41.18	41.18	3.21%	2,872,278
Feb 6, 2026	38.23	40.35	38.12	39.90	39.90	4.89%	1,018,861
Feb 5, 2026	38.48	39.25	37.42	38.04	38.04	-3.96%	517,651
Feb 4, 2026	39.23	40.10	38.81	39.61	39.61	2.11%	705,491
Feb 3, 2026	38.68	39.46	38.03	38.79	38.79	1.28%	741,434
Feb 2, 2026	37.30	38.94	37.30	38.30	38.30	-0.47%	702,254
Jan 30, 2026	38.43	38.76	37.47	38.48	38.48	-0.49%	869,596
Jan 29, 2026	38.43	39.77	37.43	38.67	38.67	3.78%	695,888
Jan 28, 2026	39.09	39.40	36.66	37.26	37.26	-3.85%	879,304
Jan 27, 2026	39.65	40.16	38.66	38.75	38.75	-1.77%	756,767
Jan 26, 2026	39.12	39.65	38.54	39.45	39.45	1.99%	705,927
Jan 23, 2026	38.50	39.68	38.33	38.68	38.68	1.58%	941,764
Jan 22, 2026	38.31	38.80	37.50	38.08	38.08	-0.21%	712,001
Jan 21, 2026	35.68	38.22	35.68	38.16	38.16	8.94%	1,772,570
Jan 20, 2026	34.60	35.07	33.95	35.03	35.03	0.89%	362,489
Jan 16, 2026	35.27	35.77	34.66	34.72	34.72	-1.34%	459,026
Jan 15, 2026	35.16	35.50	34.61	35.19	35.19	-0.26%	483,772
Jan 14, 2026	35.41	36.17	35.03	35.28	35.28	0.03%	655,149
Jan 13, 2026	34.02	36.25	34.00	35.27	35.27	4.85%	1,157,952
Jan 12, 2026	34.50	34.99	33.40	33.64	33.64	-5.16%	740,305
Jan 9, 2026	35.87	37.00	35.34	35.47	35.47	1.17%	991,575
Jan 8, 2026	34.00	35.08	33.96	35.06	35.06	3.12%	702,021
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