Seadrill Limited (SDRL)
NYSE: SDRL · Real-Time Price · USD
25.15
+0.46 (1.86%)
May 14, 2025, 4:00 PM - Market closed
Seadrill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 24.51 | 25.57 | 23.88 | 25.15 | 25.15 | 1.86% | 1,093,449 |
| May 13, 2025 | 24.61 | 25.12 | 24.43 | 24.69 | 24.69 | 0.69% | 523,744 |
| May 12, 2025 | 24.09 | 25.63 | 23.90 | 24.52 | 24.52 | 2.47% | 890,540 |
| May 9, 2025 | 24.20 | 24.64 | 23.66 | 23.93 | 23.93 | 0.50% | 823,056 |
| May 8, 2025 | 23.26 | 24.44 | 23.20 | 23.81 | 23.81 | 4.06% | 876,550 |
| May 7, 2025 | 23.34 | 23.40 | 22.46 | 22.88 | 22.88 | -0.39% | 788,863 |
| May 6, 2025 | 22.81 | 24.01 | 22.47 | 22.97 | 22.97 | 2.23% | 1,024,864 |
| May 5, 2025 | 22.18 | 23.14 | 22.15 | 22.47 | 22.47 | -0.13% | 1,118,669 |
| May 2, 2025 | 22.70 | 22.95 | 22.10 | 22.50 | 22.50 | 0.49% | 820,786 |
| May 1, 2025 | 20.60 | 22.70 | 20.45 | 22.39 | 22.39 | 9.01% | 1,032,556 |
| Apr 30, 2025 | 20.69 | 20.93 | 20.04 | 20.54 | 20.54 | -2.19% | 1,154,118 |
| Apr 29, 2025 | 20.33 | 21.24 | 20.01 | 21.00 | 21.00 | 4.43% | 799,067 |
| Apr 28, 2025 | 20.55 | 20.92 | 20.04 | 20.11 | 20.11 | -2.47% | 526,461 |
| Apr 25, 2025 | 20.08 | 20.79 | 19.97 | 20.62 | 20.62 | 0.10% | 825,801 |
| Apr 24, 2025 | 20.70 | 21.01 | 20.17 | 20.60 | 20.60 | 0.59% | 738,029 |
| Apr 23, 2025 | 21.06 | 21.10 | 19.89 | 20.48 | 20.48 | 0.15% | 767,661 |
| Apr 22, 2025 | 20.44 | 20.85 | 19.93 | 20.45 | 20.45 | 1.64% | 607,106 |
| Apr 21, 2025 | 20.52 | 20.60 | 19.60 | 20.12 | 20.12 | -3.64% | 794,273 |
| Apr 17, 2025 | 19.56 | 21.07 | 19.50 | 20.88 | 20.88 | 7.80% | 1,187,581 |
| Apr 16, 2025 | 19.14 | 19.94 | 19.14 | 19.37 | 19.37 | 2.16% | 756,812 |
| Apr 15, 2025 | 18.91 | 19.66 | 18.61 | 18.96 | 18.96 | -0.26% | 888,563 |
| Apr 14, 2025 | 20.22 | 20.63 | 18.99 | 19.01 | 19.01 | -4.28% | 721,694 |
| Apr 11, 2025 | 18.55 | 19.91 | 18.11 | 19.86 | 19.86 | 5.98% | 1,330,007 |
| Apr 10, 2025 | 20.00 | 20.24 | 18.18 | 18.74 | 18.74 | -11.44% | 1,571,009 |
| Apr 9, 2025 | 18.42 | 21.42 | 17.74 | 21.16 | 21.16 | 12.14% | 1,939,174 |
| Apr 8, 2025 | 20.77 | 20.98 | 18.46 | 18.87 | 18.87 | -6.03% | 2,308,736 |
| Apr 7, 2025 | 18.47 | 20.80 | 18.25 | 20.08 | 20.08 | 4.37% | 2,209,040 |
| Apr 4, 2025 | 21.10 | 21.38 | 18.60 | 19.24 | 19.24 | -13.72% | 3,634,498 |
| Apr 3, 2025 | 23.52 | 23.77 | 21.60 | 22.30 | 22.30 | -11.44% | 2,505,144 |
| Apr 2, 2025 | 25.25 | 25.53 | 24.75 | 25.18 | 25.18 | -1.68% | 469,940 |
| Apr 1, 2025 | 25.07 | 25.88 | 25.07 | 25.61 | 25.61 | 2.44% | 523,069 |
| Mar 31, 2025 | 24.90 | 25.22 | 24.62 | 25.00 | 25.00 | -0.91% | 850,729 |
| Mar 28, 2025 | 25.35 | 25.44 | 24.90 | 25.23 | 25.23 | -0.71% | 523,126 |
| Mar 27, 2025 | 25.43 | 25.53 | 24.95 | 25.41 | 25.41 | -0.12% | 692,192 |
| Mar 26, 2025 | 25.59 | 26.31 | 25.25 | 25.44 | 25.44 | 1.35% | 768,656 |
| Mar 25, 2025 | 26.03 | 26.20 | 24.90 | 25.10 | 25.10 | -3.16% | 854,641 |
| Mar 24, 2025 | 25.41 | 26.05 | 25.30 | 25.92 | 25.92 | 2.98% | 951,748 |
| Mar 21, 2025 | 25.00 | 25.40 | 24.92 | 25.17 | 25.17 | 0.20% | 1,733,726 |
| Mar 20, 2025 | 24.99 | 25.42 | 24.81 | 25.12 | 25.12 | 0.36% | 861,139 |
| Mar 19, 2025 | 24.95 | 25.65 | 24.74 | 25.03 | 25.03 | 0.28% | 859,978 |
| Mar 18, 2025 | 24.76 | 25.16 | 24.50 | 24.96 | 24.96 | 1.50% | 801,756 |
| Mar 17, 2025 | 24.62 | 25.03 | 24.46 | 24.59 | 24.59 | -0.36% | 578,016 |
| Mar 14, 2025 | 24.17 | 24.71 | 23.75 | 24.68 | 24.68 | 4.31% | 796,042 |
| Mar 13, 2025 | 24.25 | 24.64 | 23.33 | 23.66 | 23.66 | -2.15% | 730,319 |
| Mar 12, 2025 | 24.19 | 24.62 | 23.67 | 24.18 | 24.18 | 1.04% | 832,412 |
| Mar 11, 2025 | 23.47 | 24.08 | 23.03 | 23.93 | 23.93 | 3.06% | 1,054,310 |
| Mar 10, 2025 | 24.68 | 24.88 | 22.77 | 23.22 | 23.22 | -7.19% | 1,750,014 |
| Mar 7, 2025 | 24.75 | 25.59 | 24.61 | 25.02 | 25.02 | 2.33% | 1,305,461 |
| Mar 6, 2025 | 23.15 | 24.47 | 23.11 | 24.45 | 24.45 | 4.22% | 1,436,462 |
| Mar 5, 2025 | 23.01 | 23.55 | 22.66 | 23.46 | 23.46 | 1.38% | 1,296,618 |