Seadrill Limited (SDRL)
NYSE: SDRL · Real-Time Price · USD
32.67
-0.09 (-0.27%)
At close: Sep 8, 2025, 4:00 PM
32.67
0.00 (0.00%)
After-hours: Sep 8, 2025, 7:00 PM EDT
Seadrill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 32.90 | 33.00 | 31.95 | 32.80 | - | 0.12% | 323,641 |
| 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 |
| Jul 25, 2025 | 30.50 | 30.66 | 29.90 | 30.23 | 30.23 | -0.49% | 398,120 |
| Jul 24, 2025 | 30.25 | 31.50 | 30.17 | 30.38 | 30.38 | -0.82% | 907,865 |
| Jul 23, 2025 | 30.08 | 31.19 | 29.78 | 30.63 | 30.63 | 4.11% | 1,080,130 |
| Jul 22, 2025 | 27.91 | 29.45 | 27.91 | 29.42 | 29.42 | 5.18% | 912,362 |
| Jul 21, 2025 | 28.64 | 28.80 | 27.92 | 27.97 | 27.97 | -0.67% | 473,857 |
| Jul 18, 2025 | 29.16 | 29.20 | 28.11 | 28.16 | 28.16 | -1.98% | 621,232 |
| Jul 17, 2025 | 27.76 | 28.75 | 27.75 | 28.73 | 28.73 | 3.64% | 625,823 |
| Jul 16, 2025 | 28.78 | 29.08 | 27.71 | 27.72 | 27.72 | -3.65% | 775,681 |
| Jul 15, 2025 | 29.76 | 29.82 | 28.62 | 28.77 | 28.77 | -3.10% | 670,278 |
| Jul 14, 2025 | 30.45 | 30.45 | 29.61 | 29.69 | 29.69 | -2.66% | 457,838 |
| Jul 11, 2025 | 30.67 | 30.80 | 30.04 | 30.50 | 30.50 | -1.36% | 467,368 |
| Jul 10, 2025 | 30.41 | 31.73 | 30.17 | 30.92 | 30.92 | 0.88% | 787,193 |
| Jul 9, 2025 | 30.29 | 30.75 | 30.03 | 30.65 | 30.65 | 1.36% | 1,334,360 |
| Jul 8, 2025 | 29.03 | 30.57 | 29.03 | 30.24 | 30.24 | 3.60% | 1,330,230 |
| Jul 7, 2025 | 29.10 | 29.57 | 28.57 | 29.19 | 29.19 | 0.27% | 1,091,366 |
| Jul 3, 2025 | 28.95 | 29.32 | 28.69 | 29.11 | 29.11 | 0.45% | 670,337 |
| Jul 2, 2025 | 27.62 | 28.98 | 27.24 | 28.98 | 28.98 | 6.39% | 1,394,942 |
| Jul 1, 2025 | 26.29 | 27.85 | 26.14 | 27.24 | 27.24 | 3.77% | 851,704 |
| Jun 30, 2025 | 26.01 | 26.40 | 25.73 | 26.25 | 26.25 | 0.73% | 745,893 |
| Jun 27, 2025 | 25.75 | 26.24 | 25.48 | 26.06 | 26.06 | 1.24% | 1,243,491 |