Seadrill Limited SDRL
NYSE · United States · Industrial Services
$44.67+0.10 (+0.22%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $44.67 | +0.22% | $44.80 | $45.57 | $44.20 | 669.50K |
| 2026-09-29 | $44.57 | -2.22% | $44.85 | $45.30 | $44.29 | 581.30K |
| 2026-09-28 | $45.58 | +0.02% | $46.11 | $46.60 | $45.41 | 609.00K |
| 2026-09-25 | $45.57 | -1.96% | $46.02 | $46.67 | $45.11 | 573.10K |
| 2026-09-24 | $46.48 | +0.11% | $46.83 | $47.34 | $46.08 | 508.20K |
| 2026-09-23 | $46.43 | -0.90% | $47.08 | $47.99 | $46.07 | 296.30K |
| 2026-09-22 | $46.85 | +0.58% | $47.21 | $47.45 | $45.82 | 482.30K |
| 2026-09-21 | $46.58 | -1.92% | $47.46 | $47.66 | $46.22 | 356.80K |
| 2026-09-18 | $47.49 | -1.29% | $48.25 | $48.26 | $47.09 | 825.70K |
| 2026-09-17 | $48.11 | +0.56% | $47.72 | $48.72 | $47.47 | 443.20K |
| 2026-09-16 | $47.84 | -3.86% | $50.21 | $50.21 | $47.25 | 665.90K |
| 2026-09-15 | $49.76 | +6.17% | $46.71 | $49.83 | $46.42 | 1.10M |
| 2026-09-14 | $46.87 | -2.15% | $48.28 | $48.28 | $46.30 | 940.90K |
| 2026-09-11 | $47.90 | -1.16% | $48.50 | $48.81 | $47.32 | 645.80K |
| 2026-09-10 | $48.46 | +0.92% | $49.07 | $49.22 | $47.37 | 473.20K |
| 2026-09-09 | $48.02 | -0.39% | $48.88 | $49.71 | $47.98 | 668.90K |
| 2026-09-08 | $48.21 | -1.77% | $49.80 | $50.25 | $48.06 | 650.50K |
| 2026-09-04 | $49.08 | -1.98% | $49.50 | $49.96 | $48.69 | 385.00K |
| 2026-09-03 | $50.07 | -0.83% | $50.67 | $50.98 | $49.68 | 578.40K |
| 2026-09-02 | $50.49 | +2.77% | $49.20 | $51.08 | $48.59 | 417.90K |
| 2026-09-01 | $49.13 | +0.84% | $49.39 | $49.59 | $48.95 | 527.80K |
| 2026-08-31 | $48.72 | +2.35% | $48.70 | $49.53 | $48.20 | 403.60K |
| 2026-08-28 | $47.60 | -1.61% | $48.26 | $48.86 | $47.53 | 343.80K |
| 2026-08-27 | $48.38 | +3.84% | $46.25 | $48.60 | $46.01 | 1.11M |
| 2026-08-26 | $46.59 | -1.06% | $47.18 | $47.27 | $46.15 | 547.00K |
| 2026-08-25 | $47.09 | +0.71% | $46.07 | $47.91 | $46.07 | 445.90K |
| 2026-08-24 | $46.76 | -1.12% | $46.71 | $47.47 | $45.87 | 390.90K |
| 2026-08-21 | $47.29 | -1.25% | $48.29 | $48.95 | $47.18 | 427.00K |
| 2026-08-20 | $47.89 | +3.52% | $47.25 | $48.13 | $47.22 | 457.40K |
| 2026-08-19 | $46.26 | -0.49% | $46.67 | $47.51 | $46.11 | 416.90K |
| 2026-08-18 | $46.49 | -0.87% | $47.68 | $47.99 | $46.38 | 437.70K |
| 2026-08-17 | $46.90 | -2.25% | $48.10 | $48.11 | $46.38 | 864.90K |
| 2026-08-14 | $47.98 | +2.06% | $47.36 | $48.76 | $47.36 | 452.50K |
| 2026-08-13 | $47.01 | +0.62% | $46.07 | $47.21 | $46.07 | 497.50K |
| 2026-08-12 | $46.72 | +0.04% | $46.30 | $47.12 | $45.60 | 556.10K |
| 2026-08-11 | $46.70 | -0.13% | $46.06 | $47.35 | $45.47 | 1.25M |
| 2026-08-10 | $46.76 | +8.14% | $46.59 | $47.44 | $45.08 | 1.24M |
| 2026-08-07 | $43.24 | +0.70% | $42.55 | $43.92 | $42.39 | 523.20K |
| 2026-08-06 | $42.94 | +3.47% | $42.70 | $43.58 | $42.18 | 627.00K |
| 2026-08-05 | $41.50 | -2.33% | $42.58 | $43.00 | $41.37 | 751.80K |
| 2026-08-04 | $42.49 | -0.26% | $41.96 | $42.61 | $41.52 | 762.30K |
| 2026-08-03 | $42.60 | -5.00% | $45.36 | $45.38 | $42.35 | 579.10K |
| 2026-07-31 | $44.84 | +3.70% | $44.07 | $45.27 | $43.48 | 683.80K |
| 2026-07-30 | $43.24 | +4.60% | $41.46 | $43.61 | $41.46 | 1.07M |
| 2026-07-29 | $41.34 | +0.80% | $42.23 | $43.13 | $40.49 | 926.20K |
| 2026-07-28 | $41.01 | -4.58% | $42.85 | $42.96 | $40.93 | 790.80K |
| 2026-07-27 | $42.98 | -4.34% | $44.09 | $44.50 | $42.87 | 806.60K |
| 2026-07-24 | $44.93 | -1.27% | $45.54 | $45.88 | $44.50 | 584.60K |
| 2026-07-23 | $45.51 | +1.54% | $45.22 | $45.72 | $44.90 | 616.30K |
| 2026-07-22 | $44.82 | +1.98% | $44.42 | $44.98 | $44.12 | 551.00K |
| 2026-07-21 | $43.95 | +3.44% | $43.15 | $44.17 | $42.47 | 452.00K |
| 2026-07-20 | $42.49 | -1.42% | $43.39 | $43.48 | $42.42 | 465.00K |
| 2026-07-17 | $43.10 | +2.06% | $42.30 | $43.21 | $41.74 | 672.10K |
| 2026-07-16 | $42.23 | -1.47% | $42.30 | $43.70 | $42.16 | 518.90K |
| 2026-07-15 | $42.86 | -0.46% | $43.39 | $43.62 | $41.89 | 790.50K |
| 2026-07-14 | $43.06 | +1.89% | $42.83 | $43.39 | $42.37 | 1.02M |
| 2026-07-13 | $42.26 | +4.37% | $40.91 | $42.56 | $40.91 | 596.50K |
| 2026-07-10 | $40.49 | +1.89% | $40.12 | $40.99 | $39.95 | 730.00K |
| 2026-07-09 | $39.74 | -2.65% | $40.74 | $40.85 | $39.03 | 848.20K |
| 2026-07-08 | $40.82 | +5.42% | $39.51 | $40.87 | $39.51 | 1.02M |
| 2026-07-07 | $38.72 | +0.96% | $38.87 | $39.47 | $37.92 | 870.30K |
| 2026-07-06 | $38.35 | -3.81% | $39.50 | $40.32 | $38.32 | 825.40K |
| 2026-07-02 | $39.87 | +2.63% | $39.24 | $40.25 | $39.15 | 588.80K |
| 2026-07-01 | $38.85 | +2.72% | $38.45 | $39.65 | $38.37 | 1.49M |
| 2026-06-30 | $37.82 | -2.22% | $39.09 | $40.12 | $37.72 | 1.08M |
| 2026-06-29 | $38.68 | -0.92% | $38.80 | $39.87 | $38.35 | 944.20K |
| 2026-06-26 | $39.04 | +1.72% | $38.14 | $39.14 | $38.04 | 4.28M |
| 2026-06-25 | $38.38 | +1.80% | $37.36 | $38.51 | $37.35 | 798.30K |
| 2026-06-24 | $37.70 | -5.20% | $38.84 | $38.94 | $37.31 | 1.34M |
| 2026-06-23 | $39.77 | -0.30% | $39.75 | $40.78 | $39.28 | 1.10M |
| 2026-06-22 | $39.89 | +3.50% | $38.45 | $39.96 | $38.23 | 1.21M |
| 2026-06-18 | $38.54 | -4.15% | $40.19 | $40.35 | $37.39 | 1.36M |
| 2026-06-17 | $40.21 | -0.02% | $40.36 | $40.99 | $39.86 | 583.10K |
| 2026-06-16 | $40.22 | -5.12% | $41.93 | $42.44 | $40.05 | 621.00K |
| 2026-06-15 | $42.39 | -4.20% | $42.84 | $43.16 | $42.01 | 982.50K |
| 2026-06-12 | $44.25 | -0.32% | $44.17 | $45.02 | $43.57 | 576.50K |
| 2026-06-11 | $44.39 | -0.94% | $45.25 | $45.47 | $43.87 | 624.40K |
| 2026-06-10 | $44.81 | +1.73% | $44.66 | $45.76 | $44.29 | 698.80K |
| 2026-06-09 | $44.05 | -3.12% | $45.48 | $45.74 | $43.41 | 787.70K |
| 2026-06-08 | $45.47 | +2.46% | $45.05 | $46.15 | $45.05 | 811.50K |
| 2026-06-05 | $44.38 | -2.82% | $45.84 | $46.38 | $44.07 | 669.80K |
| 2026-06-04 | $45.67 | -0.35% | $45.25 | $46.60 | $45.25 | 668.30K |
| 2026-06-03 | $45.83 | -3.33% | $47.63 | $47.71 | $45.80 | 820.90K |
| 2026-06-02 | $47.41 | -0.88% | $47.53 | $48.38 | $47.29 | 527.90K |
| 2026-06-01 | $47.83 | +1.40% | $47.47 | $48.74 | $47.38 | 613.70K |
| 2026-05-29 | $47.17 | -1.63% | $47.88 | $48.36 | $46.75 | 583.50K |
| 2026-05-28 | $47.95 | +0.76% | $48.05 | $48.49 | $47.59 | 429.00K |
| 2026-05-27 | $47.59 | -4.32% | $48.76 | $48.76 | $47.38 | 542.90K |
| 2026-05-26 | $49.74 | -2.43% | $50.66 | $51.38 | $49.46 | 418.30K |
| 2026-05-22 | $50.98 | -1.26% | $51.52 | $51.71 | $49.08 | 407.40K |