Seadrill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	51.37	52.87	50.88	52.70	52.70	2.59%	949,974
May 14, 2026	50.15	51.52	49.91	51.37	51.37	2.64%	566,500
May 13, 2026	50.10	50.65	49.41	50.05	50.05	0.18%	778,385
May 12, 2026	50.33	51.68	49.85	49.96	49.96	-	875,337
May 11, 2026	51.25	51.25	48.07	49.96	49.96	3.39%	999,405
May 8, 2026	47.81	48.87	47.23	48.32	48.32	1.28%	668,214
May 7, 2026	48.53	48.55	46.78	47.71	47.71	-1.26%	627,702
May 6, 2026	47.65	48.79	47.30	48.32	48.32	-1.19%	421,772
May 5, 2026	48.79	49.50	48.47	48.90	48.90	-0.93%	448,013
May 4, 2026	49.00	49.53	48.72	49.36	49.36	0.10%	475,034
May 1, 2026	49.19	49.55	48.37	49.31	49.31	-0.76%	372,815
Apr 30, 2026	49.57	49.98	48.36	49.69	49.69	-0.34%	653,490
Apr 29, 2026	50.00	50.24	49.21	49.86	49.86	0.14%	720,813
Apr 28, 2026	49.52	49.95	48.84	49.79	49.79	1.88%	805,381
Apr 27, 2026	48.62	49.75	48.21	48.87	48.87	1.60%	824,317
Apr 24, 2026	48.00	48.40	47.35	48.10	48.10	0.80%	404,017
Apr 23, 2026	47.25	48.00	47.02	47.72	47.72	1.25%	359,988
Apr 22, 2026	47.52	47.80	46.93	47.13	47.13	0.23%	532,093
Apr 21, 2026	46.31	47.33	46.31	47.02	47.02	2.11%	360,173
Apr 20, 2026	46.38	46.94	45.57	46.05	46.05	-0.26%	569,228
Apr 17, 2026	45.53	46.49	44.59	46.17	46.17	-2.24%	966,267
Apr 16, 2026	45.95	48.00	45.74	47.23	47.23	2.74%	743,744
Apr 15, 2026	45.94	46.74	45.41	45.97	45.97	-0.09%	560,736
Apr 14, 2026	47.99	47.99	45.82	46.01	46.01	-4.64%	642,447
Apr 13, 2026	47.97	48.97	47.88	48.25	48.25	1.54%	569,921
Apr 10, 2026	47.42	48.01	47.10	47.52	47.52	-0.21%	573,673
Apr 9, 2026	48.15	48.99	47.58	47.62	47.62	-1.41%	741,037
Apr 8, 2026	46.71	48.56	46.41	48.30	48.30	-0.58%	979,344
Apr 7, 2026	47.34	48.98	47.34	48.58	48.58	2.92%	829,683
Apr 6, 2026	45.22	47.51	44.99	47.20	47.20	3.44%	723,355
Apr 2, 2026	45.45	48.00	45.36	45.63	45.63	2.40%	968,532
Apr 1, 2026	44.87	45.67	44.41	44.56	44.56	-2.07%	644,414
Mar 31, 2026	45.20	46.23	44.58	45.50	45.50	1.22%	732,641
Mar 30, 2026	46.38	46.55	44.48	44.95	44.95	-1.01%	555,374
Mar 27, 2026	45.39	46.26	44.98	45.41	45.41	-0.11%	496,192
Mar 26, 2026	44.92	46.20	44.92	45.46	45.46	1.09%	651,531
Mar 25, 2026	44.90	45.23	44.35	44.97	44.97	-0.27%	735,477
Mar 24, 2026	44.28	45.72	44.17	45.09	45.09	1.81%	584,896
Mar 23, 2026	43.03	44.49	42.74	44.29	44.29	1.58%	578,527
Mar 20, 2026	44.90	45.26	43.23	43.60	43.60	-2.87%	985,872
Mar 19, 2026	43.55	46.04	42.34	44.89	44.89	1.61%	948,920
Mar 18, 2026	45.02	45.46	43.76	44.18	44.18	-2.08%	1,045,183
Mar 17, 2026	43.81	45.39	43.53	45.12	45.12	4.54%	1,135,915
Mar 16, 2026	42.87	43.77	42.32	43.16	43.16	0.61%	644,253
Mar 13, 2026	41.66	43.22	41.53	42.90	42.90	1.90%	780,106
Mar 12, 2026	42.70	43.71	41.85	42.10	42.10	-1.96%	576,887
Mar 11, 2026	42.43	43.83	41.97	42.94	42.94	0.19%	512,878
Mar 10, 2026	42.64	43.85	42.64	42.86	42.86	-0.99%	464,786
Mar 9, 2026	42.38	43.59	41.47	43.29	43.29	3.02%	640,930
Mar 6, 2026	43.56	43.98	41.75	42.02	42.02	-3.84%	847,265