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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 3, 2025 | 39.39 | 39.39 | 38.06 | 38.74 | 38.74 | -1.02% | 564,802 |
Jan 2, 2025 | 39.69 | 39.99 | 38.84 | 39.14 | 39.14 | 0.54% | 646,145 |
Dec 31, 2024 | 38.59 | 39.39 | 38.13 | 38.93 | 38.93 | 1.51% | 978,046 |
Dec 30, 2024 | 36.49 | 38.58 | 36.13 | 38.35 | 38.35 | 4.78% | 915,993 |
Dec 27, 2024 | 36.52 | 36.86 | 35.74 | 36.60 | 36.60 | -0.30% | 1,106,230 |
Dec 26, 2024 | 35.96 | 36.81 | 35.27 | 36.71 | 36.71 | 2.11% | 716,370 |
Dec 24, 2024 | 35.88 | 36.07 | 35.12 | 35.95 | 35.95 | 0.78% | 466,474 |
Dec 23, 2024 | 35.88 | 36.42 | 35.45 | 35.67 | 35.67 | -1.79% | 775,912 |
Dec 20, 2024 | 35.57 | 37.15 | 35.49 | 36.32 | 36.32 | 0.39% | 925,348 |
Dec 19, 2024 | 37.42 | 37.64 | 35.67 | 36.18 | 36.18 | -1.15% | 838,376 |
Dec 18, 2024 | 38.50 | 39.24 | 36.39 | 36.60 | 36.60 | -1.90% | 792,842 |
Dec 17, 2024 | 37.09 | 37.40 | 36.41 | 37.31 | 37.31 | -0.82% | 898,369 |
Dec 16, 2024 | 38.03 | 38.28 | 37.54 | 37.62 | 37.62 | -1.65% | 356,384 |
Dec 13, 2024 | 38.51 | 38.68 | 37.73 | 38.25 | 38.25 | -0.70% | 457,917 |
Dec 12, 2024 | 39.73 | 39.77 | 38.50 | 38.52 | 38.52 | -3.60% | 688,802 |
Dec 11, 2024 | 38.80 | 40.20 | 38.44 | 39.96 | 39.96 | 3.10% | 775,754 |
Dec 10, 2024 | 39.10 | 39.32 | 38.70 | 38.76 | 38.76 | -0.69% | 786,601 |
Dec 9, 2024 | 38.85 | 39.92 | 38.56 | 39.03 | 39.03 | 1.72% | 796,203 |
Dec 6, 2024 | 39.94 | 39.94 | 37.84 | 38.37 | 38.37 | -4.05% | 1,457,888 |
Dec 5, 2024 | 40.30 | 41.25 | 39.96 | 39.99 | 39.99 | -0.47% | 627,846 |
Dec 4, 2024 | 40.39 | 40.43 | 39.19 | 40.18 | 40.18 | -0.67% | 897,375 |
Dec 3, 2024 | 40.47 | 40.64 | 39.94 | 40.45 | 40.45 | 1.30% | 838,940 |
Dec 2, 2024 | 40.96 | 40.96 | 39.83 | 39.93 | 39.93 | -1.75% | 790,613 |
Nov 29, 2024 | 40.28 | 40.92 | 40.28 | 40.64 | 40.64 | 1.02% | 381,990 |
Nov 27, 2024 | 39.95 | 40.93 | 39.87 | 40.23 | 40.23 | 0.90% | 584,669 |
Nov 26, 2024 | 40.50 | 40.68 | 39.78 | 39.87 | 39.87 | -1.68% | 543,853 |
Nov 25, 2024 | 41.69 | 41.84 | 40.55 | 40.55 | 40.55 | -2.55% | 693,387 |
Nov 22, 2024 | 40.16 | 41.83 | 40.16 | 41.61 | 41.61 | 3.23% | 1,102,637 |
Nov 21, 2024 | 41.28 | 41.52 | 40.27 | 40.31 | 40.31 | -0.91% | 1,255,513 |
Nov 20, 2024 | 39.82 | 40.96 | 39.82 | 40.68 | 40.68 | 2.03% | 729,656 |
Nov 19, 2024 | 39.99 | 40.37 | 39.80 | 39.87 | 39.87 | -1.17% | 806,331 |
Nov 18, 2024 | 40.55 | 40.81 | 39.68 | 40.34 | 40.34 | 0.60% | 776,235 |
Nov 15, 2024 | 42.20 | 42.24 | 40.07 | 40.10 | 40.10 | -3.63% | 1,009,834 |
Nov 14, 2024 | 40.21 | 41.80 | 40.21 | 41.61 | 41.61 | 4.97% | 1,340,258 |
Nov 13, 2024 | 40.22 | 40.55 | 38.23 | 39.64 | 39.64 | 1.20% | 1,655,568 |
Nov 12, 2024 | 39.98 | 40.16 | 38.30 | 39.17 | 39.17 | -1.93% | 1,311,958 |
Nov 11, 2024 | 40.08 | 40.55 | 39.58 | 39.94 | 39.94 | -0.50% | 1,433,214 |
Nov 8, 2024 | 40.32 | 40.54 | 39.70 | 40.14 | 40.14 | -1.50% | 866,427 |
Nov 7, 2024 | 41.65 | 41.96 | 40.73 | 40.75 | 40.75 | -3.21% | 869,742 |
Nov 6, 2024 | 41.09 | 42.36 | 40.87 | 42.10 | 42.10 | 6.47% | 1,439,612 |
Nov 5, 2024 | 39.74 | 39.80 | 39.12 | 39.54 | 39.54 | -0.50% | 729,601 |
Nov 4, 2024 | 39.11 | 40.33 | 39.04 | 39.74 | 39.74 | 2.37% | 937,545 |
Nov 1, 2024 | 39.67 | 39.79 | 38.70 | 38.82 | 38.82 | -1.35% | 652,574 |
Oct 31, 2024 | 38.66 | 39.94 | 38.54 | 39.35 | 39.35 | 3.83% | 1,690,665 |
Oct 30, 2024 | 37.95 | 38.77 | 37.80 | 37.90 | 37.90 | 0.80% | 1,287,507 |
Oct 29, 2024 | 37.81 | 38.03 | 37.09 | 37.60 | 37.60 | -0.87% | 836,192 |
Oct 28, 2024 | 38.05 | 38.30 | 37.38 | 37.93 | 37.93 | -2.99% | 1,068,202 |
Oct 25, 2024 | 39.14 | 39.23 | 38.26 | 39.10 | 39.10 | 1.22% | 1,470,552 |
Oct 24, 2024 | 38.07 | 38.87 | 37.25 | 38.63 | 38.63 | 9.81% | 3,611,879 |
Oct 23, 2024 | 35.54 | 35.67 | 34.74 | 35.18 | 35.18 | -2.14% | 1,049,148 |
Oct 22, 2024 | 36.05 | 36.27 | 35.72 | 35.95 | 35.95 | -0.33% | 975,737 |
Oct 21, 2024 | 37.39 | 37.39 | 35.56 | 36.07 | 36.07 | -2.25% | 1,299,761 |
Oct 18, 2024 | 37.59 | 37.77 | 36.66 | 36.90 | 36.90 | -2.02% | 1,005,909 |
Oct 17, 2024 | 37.01 | 37.67 | 36.67 | 37.66 | 37.66 | 1.92% | 967,551 |
Oct 16, 2024 | 36.75 | 37.25 | 36.68 | 36.95 | 36.95 | 1.12% | 713,138 |
Oct 15, 2024 | 36.54 | 37.00 | 36.04 | 36.54 | 36.54 | -2.97% | 994,836 |
Oct 14, 2024 | 37.80 | 37.98 | 37.21 | 37.66 | 37.66 | -1.80% | 615,612 |
Oct 11, 2024 | 37.58 | 38.36 | 37.51 | 38.35 | 38.35 | 1.08% | 729,058 |
Oct 10, 2024 | 37.85 | 38.30 | 37.46 | 37.94 | 37.94 | 0.26% | 1,256,819 |
Oct 9, 2024 | 38.68 | 38.92 | 37.83 | 37.84 | 37.84 | -2.35% | 611,625 |
Oct 8, 2024 | 39.46 | 39.46 | 38.37 | 38.75 | 38.75 | -3.13% | 981,569 |
Oct 7, 2024 | 40.20 | 40.67 | 39.94 | 40.00 | 40.00 | -0.55% | 996,993 |
Oct 4, 2024 | 40.50 | 40.77 | 39.93 | 40.22 | 40.22 | 0.12% | 1,387,343 |
Oct 3, 2024 | 39.75 | 40.38 | 39.36 | 40.17 | 40.17 | 0.78% | 1,372,131 |
Oct 2, 2024 | 40.36 | 40.50 | 39.14 | 39.86 | 39.86 | 0.18% | 961,682 |
Oct 1, 2024 | 39.24 | 40.20 | 39.00 | 39.79 | 39.79 | 0.13% | 1,488,276 |
Sep 30, 2024 | 39.97 | 40.55 | 39.26 | 39.74 | 39.74 | -1.58% | 850,264 |
Sep 27, 2024 | 39.58 | 40.60 | 39.58 | 40.38 | 40.38 | 3.14% | 748,078 |
Sep 26, 2024 | 39.54 | 39.92 | 38.58 | 39.15 | 39.15 | -2.56% | 831,897 |
Sep 25, 2024 | 40.95 | 41.29 | 40.07 | 40.18 | 40.18 | -2.88% | 810,069 |
Sep 24, 2024 | 42.12 | 42.41 | 41.08 | 41.37 | 41.37 | 0.49% | 854,773 |
Sep 23, 2024 | 41.88 | 42.33 | 41.10 | 41.17 | 41.17 | -1.41% | 959,346 |
Sep 20, 2024 | 41.45 | 42.40 | 41.37 | 41.76 | 41.76 | 0.46% | 1,960,079 |
Sep 19, 2024 | 42.09 | 42.35 | 40.70 | 41.57 | 41.57 | 1.89% | 992,728 |
Sep 18, 2024 | 41.15 | 41.72 | 39.93 | 40.80 | 40.80 | -0.85% | 1,621,655 |
Sep 17, 2024 | 40.00 | 41.30 | 39.90 | 41.15 | 41.15 | 3.44% | 1,556,292 |
Sep 16, 2024 | 39.60 | 40.33 | 38.79 | 39.78 | 39.78 | 2.03% | 1,420,396 |
Sep 13, 2024 | 39.01 | 40.07 | 38.86 | 38.99 | 38.99 | 1.06% | 1,729,786 |
Sep 12, 2024 | 37.48 | 38.68 | 36.94 | 38.58 | 38.58 | 3.71% | 2,209,352 |
Sep 11, 2024 | 36.99 | 37.40 | 36.01 | 37.20 | 37.20 | 1.20% | 2,015,253 |
Sep 10, 2024 | 37.64 | 37.80 | 36.20 | 36.76 | 36.76 | -3.06% | 2,680,684 |
Sep 9, 2024 | 37.20 | 38.50 | 37.11 | 37.92 | 37.92 | -0.71% | 2,567,669 |
Sep 6, 2024 | 39.19 | 39.85 | 37.99 | 38.19 | 38.19 | -3.92% | 1,661,787 |
Sep 5, 2024 | 40.44 | 41.09 | 39.39 | 39.75 | 39.75 | -0.63% | 1,640,803 |
Sep 4, 2024 | 40.96 | 42.13 | 39.80 | 40.00 | 40.00 | -1.84% | 1,271,322 |
Sep 3, 2024 | 42.42 | 42.54 | 40.44 | 40.75 | 40.75 | -5.50% | 859,149 |
Aug 30, 2024 | 43.24 | 43.56 | 42.78 | 43.12 | 43.12 | -0.32% | 538,103 |
Aug 29, 2024 | 42.96 | 43.76 | 42.96 | 43.26 | 43.26 | 1.24% | 645,797 |
Aug 28, 2024 | 42.76 | 43.40 | 42.54 | 42.73 | 42.73 | -1.52% | 638,613 |
Aug 27, 2024 | 43.26 | 43.77 | 43.17 | 43.39 | 43.39 | -0.14% | 555,686 |
Aug 26, 2024 | 43.97 | 44.74 | 43.45 | 43.45 | 43.45 | -0.21% | 828,154 |
Aug 23, 2024 | 42.24 | 43.67 | 42.24 | 43.54 | 43.54 | 3.49% | 936,344 |
Aug 22, 2024 | 42.42 | 43.04 | 41.95 | 42.07 | 42.07 | -1.22% | 824,579 |
Aug 21, 2024 | 43.06 | 43.41 | 42.43 | 42.59 | 42.59 | -0.61% | 855,242 |
Aug 20, 2024 | 44.50 | 44.53 | 42.77 | 42.85 | 42.85 | -4.12% | 1,446,923 |
Aug 19, 2024 | 45.04 | 45.44 | 44.51 | 44.69 | 44.69 | -0.40% | 802,489 |
Aug 16, 2024 | 44.54 | 45.36 | 44.46 | 44.87 | 44.87 | 0.56% | 521,146 |
Aug 15, 2024 | 44.69 | 45.58 | 44.54 | 44.62 | 44.62 | 0.43% | 702,872 |
Aug 14, 2024 | 44.74 | 45.28 | 44.24 | 44.43 | 44.43 | -0.31% | 557,693 |
Aug 13, 2024 | 44.44 | 45.06 | 44.21 | 44.57 | 44.57 | -1.07% | 843,056 |