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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 30.41 | 31.77 | 30.08 | 31.47 | 31.47 | 3.05% | 609,924 | 
| 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 | 
| Oct 24, 2025 | 32.05 | 32.65 | 31.73 | 31.88 | 31.88 | -0.13% | 981,114 | 
| Oct 23, 2025 | 31.57 | 32.08 | 30.88 | 31.92 | 31.92 | 4.21% | 1,720,867 | 
| Oct 22, 2025 | 30.16 | 30.93 | 29.80 | 30.63 | 30.63 | 2.61% | 728,795 | 
| Oct 21, 2025 | 30.40 | 30.50 | 29.65 | 29.85 | 29.85 | -1.52% | 366,219 | 
| Oct 20, 2025 | 29.50 | 30.58 | 29.38 | 30.31 | 30.31 | 2.57% | 430,489 | 
| Oct 17, 2025 | 29.00 | 29.72 | 28.73 | 29.55 | 29.55 | 0.54% | 417,470 | 
| Oct 16, 2025 | 30.64 | 30.90 | 29.11 | 29.39 | 29.39 | -3.64% | 590,024 | 
| Oct 15, 2025 | 29.63 | 30.56 | 29.35 | 30.50 | 30.50 | 4.13% | 795,245 | 
| Oct 14, 2025 | 29.26 | 29.87 | 29.11 | 29.29 | 29.29 | -1.84% | 716,179 | 
| Oct 13, 2025 | 29.71 | 30.09 | 29.36 | 29.84 | 29.84 | 2.23% | 739,443 | 
| Oct 10, 2025 | 30.73 | 31.29 | 29.12 | 29.19 | 29.19 | -6.53% | 1,138,492 | 
| Oct 9, 2025 | 31.39 | 31.57 | 30.66 | 31.23 | 31.23 | 0.84% | 2,134,460 | 
| Oct 8, 2025 | 32.25 | 32.28 | 30.74 | 30.97 | 30.97 | -2.85% | 889,834 | 
| Oct 7, 2025 | 31.85 | 32.50 | 31.51 | 31.88 | 31.88 | -0.90% | 1,200,877 | 
| Oct 6, 2025 | 31.80 | 32.30 | 31.39 | 32.17 | 32.17 | 1.93% | 761,284 | 
| 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 |