Seadrill Limited (SDRL)
NYSE: SDRL · Real-Time Price · USD
38.74
-0.40 (-1.02%)
Jan 3, 2025, 4:00 PM EST - Market closed

Seadrill Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 3, 202539.3939.3938.0638.7438.74-1.02%564,802
Jan 2, 202539.6939.9938.8439.1439.140.54%646,145
Dec 31, 202438.5939.3938.1338.9338.931.51%978,046
Dec 30, 202436.4938.5836.1338.3538.354.78%915,993
Dec 27, 202436.5236.8635.7436.6036.60-0.30%1,106,230
Dec 26, 202435.9636.8135.2736.7136.712.11%716,370
Dec 24, 202435.8836.0735.1235.9535.950.78%466,474
Dec 23, 202435.8836.4235.4535.6735.67-1.79%775,912
Dec 20, 202435.5737.1535.4936.3236.320.39%925,348
Dec 19, 202437.4237.6435.6736.1836.18-1.15%838,376
Dec 18, 202438.5039.2436.3936.6036.60-1.90%792,842
Dec 17, 202437.0937.4036.4137.3137.31-0.82%898,369
Dec 16, 202438.0338.2837.5437.6237.62-1.65%356,384
Dec 13, 202438.5138.6837.7338.2538.25-0.70%457,917
Dec 12, 202439.7339.7738.5038.5238.52-3.60%688,802
Dec 11, 202438.8040.2038.4439.9639.963.10%775,754
Dec 10, 202439.1039.3238.7038.7638.76-0.69%786,601
Dec 9, 202438.8539.9238.5639.0339.031.72%796,203
Dec 6, 202439.9439.9437.8438.3738.37-4.05%1,457,888
Dec 5, 202440.3041.2539.9639.9939.99-0.47%627,846
Dec 4, 202440.3940.4339.1940.1840.18-0.67%897,375
Dec 3, 202440.4740.6439.9440.4540.451.30%838,940
Dec 2, 202440.9640.9639.8339.9339.93-1.75%790,613
Nov 29, 202440.2840.9240.2840.6440.641.02%381,990
Nov 27, 202439.9540.9339.8740.2340.230.90%584,669
Nov 26, 202440.5040.6839.7839.8739.87-1.68%543,853
Nov 25, 202441.6941.8440.5540.5540.55-2.55%693,387
Nov 22, 202440.1641.8340.1641.6141.613.23%1,102,637
Nov 21, 202441.2841.5240.2740.3140.31-0.91%1,255,513
Nov 20, 202439.8240.9639.8240.6840.682.03%729,656
Nov 19, 202439.9940.3739.8039.8739.87-1.17%806,331
Nov 18, 202440.5540.8139.6840.3440.340.60%776,235
Nov 15, 202442.2042.2440.0740.1040.10-3.63%1,009,834
Nov 14, 202440.2141.8040.2141.6141.614.97%1,340,258
Nov 13, 202440.2240.5538.2339.6439.641.20%1,655,568
Nov 12, 202439.9840.1638.3039.1739.17-1.93%1,311,958
Nov 11, 202440.0840.5539.5839.9439.94-0.50%1,433,214
Nov 8, 202440.3240.5439.7040.1440.14-1.50%866,427
Nov 7, 202441.6541.9640.7340.7540.75-3.21%869,742
Nov 6, 202441.0942.3640.8742.1042.106.47%1,439,612
Nov 5, 202439.7439.8039.1239.5439.54-0.50%729,601
Nov 4, 202439.1140.3339.0439.7439.742.37%937,545
Nov 1, 202439.6739.7938.7038.8238.82-1.35%652,574
Oct 31, 202438.6639.9438.5439.3539.353.83%1,690,665
Oct 30, 202437.9538.7737.8037.9037.900.80%1,287,507
Oct 29, 202437.8138.0337.0937.6037.60-0.87%836,192
Oct 28, 202438.0538.3037.3837.9337.93-2.99%1,068,202
Oct 25, 202439.1439.2338.2639.1039.101.22%1,470,552
Oct 24, 202438.0738.8737.2538.6338.639.81%3,611,879
Oct 23, 202435.5435.6734.7435.1835.18-2.14%1,049,148
Oct 22, 202436.0536.2735.7235.9535.95-0.33%975,737
Oct 21, 202437.3937.3935.5636.0736.07-2.25%1,299,761
Oct 18, 202437.5937.7736.6636.9036.90-2.02%1,005,909
Oct 17, 202437.0137.6736.6737.6637.661.92%967,551
Oct 16, 202436.7537.2536.6836.9536.951.12%713,138
Oct 15, 202436.5437.0036.0436.5436.54-2.97%994,836
Oct 14, 202437.8037.9837.2137.6637.66-1.80%615,612
Oct 11, 202437.5838.3637.5138.3538.351.08%729,058
Oct 10, 202437.8538.3037.4637.9437.940.26%1,256,819
Oct 9, 202438.6838.9237.8337.8437.84-2.35%611,625
Oct 8, 202439.4639.4638.3738.7538.75-3.13%981,569
Oct 7, 202440.2040.6739.9440.0040.00-0.55%996,993
Oct 4, 202440.5040.7739.9340.2240.220.12%1,387,343
Oct 3, 202439.7540.3839.3640.1740.170.78%1,372,131
Oct 2, 202440.3640.5039.1439.8639.860.18%961,682
Oct 1, 202439.2440.2039.0039.7939.790.13%1,488,276
Sep 30, 202439.9740.5539.2639.7439.74-1.58%850,264
Sep 27, 202439.5840.6039.5840.3840.383.14%748,078
Sep 26, 202439.5439.9238.5839.1539.15-2.56%831,897
Sep 25, 202440.9541.2940.0740.1840.18-2.88%810,069
Sep 24, 202442.1242.4141.0841.3741.370.49%854,773
Sep 23, 202441.8842.3341.1041.1741.17-1.41%959,346
Sep 20, 202441.4542.4041.3741.7641.760.46%1,960,079
Sep 19, 202442.0942.3540.7041.5741.571.89%992,728
Sep 18, 202441.1541.7239.9340.8040.80-0.85%1,621,655
Sep 17, 202440.0041.3039.9041.1541.153.44%1,556,292
Sep 16, 202439.6040.3338.7939.7839.782.03%1,420,396
Sep 13, 202439.0140.0738.8638.9938.991.06%1,729,786
Sep 12, 202437.4838.6836.9438.5838.583.71%2,209,352
Sep 11, 202436.9937.4036.0137.2037.201.20%2,015,253
Sep 10, 202437.6437.8036.2036.7636.76-3.06%2,680,684
Sep 9, 202437.2038.5037.1137.9237.92-0.71%2,567,669
Sep 6, 202439.1939.8537.9938.1938.19-3.92%1,661,787
Sep 5, 202440.4441.0939.3939.7539.75-0.63%1,640,803
Sep 4, 202440.9642.1339.8040.0040.00-1.84%1,271,322
Sep 3, 202442.4242.5440.4440.7540.75-5.50%859,149
Aug 30, 202443.2443.5642.7843.1243.12-0.32%538,103
Aug 29, 202442.9643.7642.9643.2643.261.24%645,797
Aug 28, 202442.7643.4042.5442.7342.73-1.52%638,613
Aug 27, 202443.2643.7743.1743.3943.39-0.14%555,686
Aug 26, 202443.9744.7443.4543.4543.45-0.21%828,154
Aug 23, 202442.2443.6742.2443.5443.543.49%936,344
Aug 22, 202442.4243.0441.9542.0742.07-1.22%824,579
Aug 21, 202443.0643.4142.4342.5942.59-0.61%855,242
Aug 20, 202444.5044.5342.7742.8542.85-4.12%1,446,923
Aug 19, 202445.0445.4444.5144.6944.69-0.40%802,489
Aug 16, 202444.5445.3644.4644.8744.870.56%521,146
Aug 15, 202444.6945.5844.5444.6244.620.43%702,872
Aug 14, 202444.7445.2844.2444.4344.43-0.31%557,693
Aug 13, 202444.4445.0644.2144.5744.57-1.07%843,056