Seadrill Limited (SDRL)
NYSE: SDRL · Real-Time Price · USD
29.03
+0.20 (0.69%)
Aug 13, 2025, 4:00 PM - Market closed
Seadrill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 26.08 | 26.54 | 25.71 | 25.74 | 25.74 | -0.62% | 585,547 |
| Jun 25, 2025 | 25.77 | 26.36 | 25.57 | 25.90 | 25.90 | -0.73% | 1,002,113 |
| Jun 24, 2025 | 26.17 | 26.68 | 25.84 | 26.09 | 26.09 | -2.10% | 1,674,749 |
| Jun 23, 2025 | 28.01 | 28.35 | 26.59 | 26.65 | 26.65 | -4.86% | 1,314,779 |
| Jun 20, 2025 | 28.53 | 29.06 | 27.79 | 28.01 | 28.01 | -1.62% | 6,830,177 |
| Jun 18, 2025 | 28.56 | 29.20 | 28.09 | 28.47 | 28.47 | -0.32% | 1,621,997 |
| Jun 17, 2025 | 29.40 | 29.40 | 28.44 | 28.56 | 28.56 | -1.86% | 1,507,672 |
| Jun 16, 2025 | 29.17 | 29.41 | 28.07 | 29.10 | 29.10 | -0.21% | 1,416,877 |
| Jun 13, 2025 | 29.34 | 29.34 | 28.00 | 29.16 | 29.16 | 2.42% | 1,573,541 |
| Jun 12, 2025 | 27.72 | 28.71 | 27.40 | 28.47 | 28.47 | 1.39% | 1,077,665 |
| Jun 11, 2025 | 27.71 | 28.25 | 27.48 | 28.08 | 28.08 | 2.26% | 962,902 |
| Jun 10, 2025 | 27.41 | 28.44 | 27.11 | 27.46 | 27.46 | 1.55% | 1,198,204 |
| Jun 9, 2025 | 26.77 | 28.33 | 26.17 | 27.04 | 27.04 | 7.43% | 2,582,821 |
| Jun 6, 2025 | 25.05 | 25.69 | 25.02 | 25.17 | 25.17 | 2.73% | 539,917 |
| Jun 5, 2025 | 24.82 | 24.86 | 24.28 | 24.50 | 24.50 | 0.08% | 721,972 |
| Jun 4, 2025 | 25.00 | 25.70 | 24.25 | 24.48 | 24.48 | -1.77% | 676,407 |
| Jun 3, 2025 | 23.79 | 25.46 | 23.35 | 24.92 | 24.92 | 4.88% | 758,866 |