Seadrill Limited (SDRL)
NYSE: SDRL · Real-Time Price · USD
20.17
-0.71 (-3.42%)
Apr 21, 2025, 4:00 PM EDT - Market closed

Seadrill Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 202520.5220.6019.6020.1220.12-3.64%794,273
Apr 17, 202519.5621.0719.5020.8820.887.80%1,187,581
Apr 16, 202519.1419.9419.1419.3719.372.16%756,812
Apr 15, 202518.9119.6618.6118.9618.96-0.26%888,563
Apr 14, 202520.2220.6318.9919.0119.01-4.28%721,694
Apr 11, 202518.5519.9118.1119.8619.865.98%1,330,007
Apr 10, 202520.0020.2418.1818.7418.74-11.44%1,571,009
Apr 9, 202518.4221.4217.7421.1621.1612.14%1,939,174
Apr 8, 202520.7720.9818.4618.8718.87-6.03%2,308,736
Apr 7, 202518.4720.8018.2520.0820.084.37%2,209,040
Apr 4, 202521.1021.3818.6019.2419.24-13.72%3,634,498
Apr 3, 202523.5223.7721.6022.3022.30-11.44%2,505,144
Apr 2, 202525.2525.5324.7525.1825.18-1.68%469,940
Apr 1, 202525.0725.8825.0725.6125.612.44%523,069
Mar 31, 202524.9025.2224.6225.0025.00-0.91%850,729
Mar 28, 202525.3525.4424.9025.2325.23-0.71%523,126
Mar 27, 202525.4325.5324.9525.4125.41-0.12%692,192
Mar 26, 202525.5926.3125.2525.4425.441.35%768,656
Mar 25, 202526.0326.2024.9025.1025.10-3.16%854,641
Mar 24, 202525.4126.0525.3025.9225.922.98%951,748
Mar 21, 202525.0025.4024.9225.1725.170.20%1,733,726
Mar 20, 202524.9925.4224.8125.1225.120.36%861,139
Mar 19, 202524.9525.6524.7425.0325.030.28%859,978
Mar 18, 202524.7625.1624.5024.9624.961.50%801,756
Mar 17, 202524.6225.0324.4624.5924.59-0.36%578,016
Mar 14, 202524.1724.7123.7524.6824.684.31%796,042
Mar 13, 202524.2524.6423.3323.6623.66-2.15%730,319
Mar 12, 202524.1924.6223.6724.1824.181.04%832,412
Mar 11, 202523.4724.0823.0323.9323.933.06%1,054,310
Mar 10, 202524.6824.8822.7723.2223.22-7.19%1,750,014
Mar 7, 202524.7525.5924.6125.0225.022.33%1,305,461
Mar 6, 202523.1524.4723.1124.4524.454.22%1,436,462
Mar 5, 202523.0123.5522.6623.4623.461.38%1,296,618
Mar 4, 202522.9823.6122.0723.1423.14-0.77%2,511,640
Mar 3, 202525.5825.6723.2623.3223.32-8.44%2,034,718
Feb 28, 202525.5326.0325.2025.4725.47-2.08%1,558,073
Feb 27, 202527.5527.5525.9926.0126.01-5.56%2,245,556
Feb 26, 202528.0428.4027.3527.5427.54-2.17%1,729,626
Feb 25, 202528.8428.8727.7428.1528.15-1.85%1,189,084
Feb 24, 202529.7029.8228.4328.6828.68-3.37%1,143,875
Feb 21, 202531.6231.6229.6029.6829.68-4.81%1,088,883
Feb 20, 202530.5031.3130.1431.1831.182.97%931,078
Feb 19, 202530.9931.1230.2230.2830.28-3.01%1,073,640
Feb 18, 202530.9831.5330.5231.2231.220.26%1,077,841
Feb 14, 202531.4031.7931.0431.1431.14-0.45%775,053
Feb 13, 202531.8532.1231.2031.2831.28-2.04%789,771
Feb 12, 202532.4832.5031.6431.9331.93-2.56%1,014,939
Feb 11, 202532.6533.4632.6232.7732.770.28%1,101,773
Feb 10, 202533.2933.8232.4032.6832.68-0.58%1,735,410
Feb 7, 202534.8235.2132.7332.8732.87-5.41%883,379