Seadrill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	47.46	47.66	46.22	46.77	-	-1.52%	226,644
Sep 18, 2026	48.25	48.26	47.09	47.49	47.49	-1.29%	636,893
Sep 17, 2026	47.72	48.72	47.47	48.11	48.11	0.56%	443,113
Sep 16, 2026	50.21	50.21	47.25	47.84	47.84	-3.86%	664,834
Sep 15, 2026	46.71	49.83	46.42	49.76	49.76	6.17%	874,707
Sep 14, 2026	48.28	48.28	46.30	46.87	46.87	-2.15%	725,260
Sep 11, 2026	48.50	48.81	47.32	47.90	47.90	-1.16%	430,539
Sep 10, 2026	49.07	49.22	47.37	48.46	48.46	0.92%	473,205
Sep 9, 2026	48.88	49.71	47.98	48.02	48.02	-0.39%	660,577
Sep 8, 2026	49.80	50.25	48.06	48.21	48.21	-1.77%	650,004
Sep 4, 2026	49.50	49.96	48.69	49.08	49.08	-1.98%	385,013
Sep 3, 2026	50.67	50.98	49.68	50.07	50.07	-0.83%	572,675
Sep 2, 2026	49.20	51.08	48.59	50.49	50.49	2.77%	417,868
Sep 1, 2026	49.39	49.59	48.95	49.13	49.13	0.84%	453,899
Aug 31, 2026	48.70	49.53	48.20	48.72	48.72	2.35%	383,572
Aug 28, 2026	48.26	48.86	47.53	47.60	47.60	-1.61%	343,791
Aug 27, 2026	46.25	48.60	46.01	48.38	48.38	3.84%	1,111,804
Aug 26, 2026	47.18	47.27	46.15	46.59	46.59	-1.06%	545,654
Aug 25, 2026	46.07	47.91	46.07	47.09	47.09	0.71%	445,947
Aug 24, 2026	46.71	47.47	45.87	46.76	46.76	-1.12%	390,938
Aug 21, 2026	48.29	48.95	47.18	47.29	47.29	-1.25%	426,964
Aug 20, 2026	47.25	48.13	47.22	47.89	47.89	3.52%	457,416
Aug 19, 2026	46.67	47.51	46.11	46.26	46.26	-0.49%	416,870
Aug 18, 2026	47.68	47.99	46.38	46.49	46.49	-0.87%	437,312
Aug 17, 2026	48.10	48.11	46.38	46.90	46.90	-2.25%	864,907
Aug 14, 2026	47.36	48.76	47.36	47.98	47.98	2.06%	452,520
Aug 13, 2026	46.07	47.21	46.07	47.01	47.01	0.62%	497,403
Aug 12, 2026	46.30	47.12	45.60	46.72	46.72	0.04%	556,060
Aug 11, 2026	46.06	47.35	45.47	46.70	46.70	-0.13%	1,252,646
Aug 10, 2026	46.59	47.44	45.08	46.76	46.76	8.14%	1,235,726
Aug 7, 2026	42.55	43.92	42.39	43.24	43.24	0.70%	523,140
Aug 6, 2026	42.70	43.58	42.18	42.94	42.94	3.47%	627,017
Aug 5, 2026	42.58	43.00	41.37	41.50	41.50	-2.33%	751,766
Aug 4, 2026	41.96	42.61	41.52	42.49	42.49	-0.26%	762,287
Aug 3, 2026	45.36	45.38	42.35	42.60	42.60	-5.00%	579,038
Jul 31, 2026	44.07	45.27	43.48	44.84	44.84	3.70%	683,691
Jul 30, 2026	41.46	43.61	41.46	43.24	43.24	4.60%	1,073,535
Jul 29, 2026	42.23	43.13	40.49	41.34	41.34	0.80%	925,874
Jul 28, 2026	42.85	42.96	40.93	41.01	41.01	-4.58%	790,691
Jul 27, 2026	44.09	44.50	42.87	42.98	42.98	-4.34%	806,261
Jul 24, 2026	45.54	45.88	44.50	44.93	44.93	-1.27%	584,425
Jul 23, 2026	45.22	45.72	44.90	45.51	45.51	1.54%	616,250
Jul 22, 2026	44.42	44.98	44.12	44.82	44.82	1.98%	551,049
Jul 21, 2026	43.15	44.17	42.47	43.95	43.95	3.44%	451,995
Jul 20, 2026	43.39	43.48	42.43	42.49	42.49	-1.42%	463,820
Jul 17, 2026	42.30	43.21	41.74	43.10	43.10	2.06%	671,076
Jul 16, 2026	42.30	43.70	42.16	42.23	42.23	-1.47%	518,887
Jul 15, 2026	43.39	43.62	41.89	42.86	42.86	-0.46%	790,381
Jul 14, 2026	42.83	43.39	42.37	43.06	43.06	1.89%	1,021,026
Jul 13, 2026	40.91	42.56	40.91	42.26	42.26	4.37%	594,452