Skip to main content
Seadrill Limited (SDRL)
NYSE: SDRL · Real-Time Price · USD
24.50
+0.02 (0.08%)
At close: Jun 5, 2025, 4:00 PM
24.97
+0.47 (1.92%)
After-hours: Jun 5, 2025, 7:57 PM EDT

Seadrill Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202524.8224.8624.2824.5024.500.08%721,269
Jun 4, 202525.0025.7024.2524.4824.48-1.77%676,407
Jun 3, 202523.7925.4623.3524.9224.924.88%758,866
Jun 2, 202523.7024.1123.2623.7623.762.41%777,772
May 30, 202523.8423.9322.8723.2023.20-3.85%2,015,056
May 29, 202523.8124.2623.5824.1324.131.94%521,056
May 28, 202524.1824.4123.4823.6723.67-1.33%558,586
May 27, 202523.2724.1122.9523.9923.993.99%615,036
May 23, 202522.3023.1122.3023.0723.071.10%470,272
May 22, 202523.0023.1422.3222.8222.82-1.81%875,004
May 21, 202523.5923.8923.2223.2423.24-2.31%413,962
May 20, 202523.8823.9323.5623.7923.79-0.29%373,649
May 19, 202524.0024.0023.3623.8623.86-1.45%501,342
May 16, 202524.7925.0324.2024.2124.21-2.50%370,079
May 15, 202524.5524.9124.3624.8324.83-1.27%656,348
May 14, 202524.5125.5723.8825.1525.151.86%1,093,449
May 13, 202524.6125.1224.4324.6924.690.69%523,744
May 12, 202524.0925.6323.9024.5224.522.47%890,540
May 9, 202524.2024.6423.6623.9323.930.50%823,056
May 8, 202523.2624.4423.2023.8123.814.06%876,550
May 7, 202523.3423.4022.4622.8822.88-0.39%788,863
May 6, 202522.8124.0122.4722.9722.972.23%1,024,864
May 5, 202522.1823.1422.1522.4722.47-0.13%1,118,669
May 2, 202522.7022.9522.1022.5022.500.49%820,786
May 1, 202520.6022.7020.4522.3922.399.01%1,032,556
Apr 30, 202520.6920.9320.0420.5420.54-2.19%1,154,118
Apr 29, 202520.3321.2420.0121.0021.004.43%799,067
Apr 28, 202520.5520.9220.0420.1120.11-2.47%526,461
Apr 25, 202520.0820.7919.9720.6220.620.10%825,801
Apr 24, 202520.7021.0120.1720.6020.600.59%738,029
Apr 23, 202521.0621.1019.8920.4820.480.15%767,661
Apr 22, 202520.4420.8519.9320.4520.451.64%607,106
Apr 21, 202520.5220.6019.6020.1220.12-3.64%794,273
Apr 17, 202519.5621.0719.5020.8820.887.80%1,187,581
Apr 16, 202519.1419.9419.1419.3719.372.16%756,812
Apr 15, 202518.9119.6618.6118.9618.96-0.26%888,563
Apr 14, 202520.2220.6318.9919.0119.01-4.28%721,694
Apr 11, 202518.5519.9118.1119.8619.865.98%1,330,007
Apr 10, 202520.0020.2418.1818.7418.74-11.44%1,571,009
Apr 9, 202518.4221.4217.7421.1621.1612.14%1,939,174
Apr 8, 202520.7720.9818.4618.8718.87-6.03%2,308,736
Apr 7, 202518.4720.8018.2520.0820.084.37%2,209,040
Apr 4, 202521.1021.3818.6019.2419.24-13.72%3,634,498
Apr 3, 202523.5223.7721.6022.3022.30-11.44%2,505,144
Apr 2, 202525.2525.5324.7525.1825.18-1.68%469,940
Apr 1, 202525.0725.8825.0725.6125.612.44%523,069
Mar 31, 202524.9025.2224.6225.0025.00-0.91%850,729
Mar 28, 202525.3525.4424.9025.2325.23-0.71%523,126
Mar 27, 202525.4325.5324.9525.4125.41-0.12%692,192
Mar 26, 202525.5926.3125.2525.4425.441.35%768,656