Seadrill Limited (SDRL)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

50.18

+0.99

(+2.01%)

At close: 04:00PM EDT

50.18

0.00

(0.00%)

After hours:

05:59PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	49.58	50.36	49.46	50.18	50.18	370,300
25 Apr 2024	49.67	49.67	49.07	49.19	49.19	402,900
24 Apr 2024	50.17	50.30	49.49	49.70	49.70	328,300
23 Apr 2024	49.44	51.00	49.44	50.77	50.77	405,700
22 Apr 2024	49.18	50.69	48.60	49.95	49.95	490,500
19 Apr 2024	49.30	49.88	49.18	49.68	49.68	439,700
18 Apr 2024	49.92	50.35	48.87	48.92	48.92	472,600
17 Apr 2024	51.19	51.73	49.80	49.81	49.81	446,800
16 Apr 2024	51.10	51.51	50.69	51.16	51.16	415,300
15 Apr 2024	51.97	52.19	51.07	51.32	51.32	331,600
12 Apr 2024	53.09	53.40	51.35	51.55	51.55	365,000
11 Apr 2024	53.23	53.23	52.06	52.58	52.58	310,000
10 Apr 2024	51.97	53.33	51.79	52.92	52.92	411,800
09 Apr 2024	53.18	53.48	52.22	52.52	52.52	318,300
08 Apr 2024	53.16	53.42	52.38	52.87	52.87	562,300
05 Apr 2024	52.51	53.58	51.83	53.16	53.16	507,000
04 Apr 2024	53.08	53.27	52.24	52.31	52.31	866,000
03 Apr 2024	51.25	53.48	51.17	53.34	53.34	1,019,300
02 Apr 2024	50.25	51.30	50.18	51.29	51.29	652,400
01 Apr 2024	50.60	51.01	49.84	50.44	50.44	718,800
28 Mar 2024	50.41	50.58	49.92	50.30	50.30	723,300
27 Mar 2024	49.45	50.09	49.29	50.02	50.02	545,900
26 Mar 2024	50.01	50.06	49.31	49.57	49.57	370,200
25 Mar 2024	49.51	50.28	49.46	49.87	49.87	634,000
22 Mar 2024	49.45	49.85	48.78	49.46	49.46	395,100
21 Mar 2024	50.28	50.35	49.64	50.02	50.02	802,600
20 Mar 2024	50.08	50.50	49.04	49.97	49.97	503,000
19 Mar 2024	49.61	50.49	49.38	49.98	49.98	588,400
18 Mar 2024	49.75	49.88	48.93	49.61	49.61	423,800
15 Mar 2024	48.69	49.64	48.65	48.89	48.89	1,646,700
14 Mar 2024	48.25	48.84	48.02	48.69	48.69	723,100
13 Mar 2024	47.34	48.37	47.24	48.11	48.11	1,298,800
12 Mar 2024	47.18	47.36	46.58	47.29	47.29	864,800
11 Mar 2024	46.28	47.14	46.17	46.95	46.95	636,600
08 Mar 2024	46.41	46.99	46.33	46.73	46.73	1,042,300
07 Mar 2024	45.61	46.04	45.27	45.86	45.86	1,254,500
06 Mar 2024	44.87	45.15	43.93	44.28	44.28	535,000
05 Mar 2024	44.38	45.00	44.01	44.13	44.13	472,800
04 Mar 2024	44.50	44.66	43.18	44.58	44.58	1,033,900
01 Mar 2024	42.70	44.81	42.70	44.30	44.30	1,624,700
29 Feb 2024	39.94	42.30	39.85	42.20	42.20	2,253,300
28 Feb 2024	42.40	43.00	41.95	42.29	42.29	656,500
27 Feb 2024	43.19	43.20	42.28	43.07	43.07	548,800
26 Feb 2024	42.49	43.12	42.38	43.04	43.04	429,400
23 Feb 2024	43.30	43.30	42.16	42.89	42.89	635,200
22 Feb 2024	42.17	44.06	41.96	43.69	43.69	814,600
21 Feb 2024	41.11	42.33	41.06	42.21	42.21	933,700
20 Feb 2024	41.32	41.50	40.80	41.28	41.28	711,200
16 Feb 2024	42.16	42.63	41.58	42.50	42.50	624,600
15 Feb 2024	41.92	43.14	41.72	42.66	42.66	1,058,800
14 Feb 2024	43.42	43.77	42.66	42.86	42.86	364,200
13 Feb 2024	43.35	43.99	42.12	43.31	43.31	606,100
12 Feb 2024	44.37	44.72	43.72	43.83	43.83	628,300
09 Feb 2024	43.93	44.09	43.21	43.83	43.83	635,300
08 Feb 2024	42.83	44.14	42.55	43.79	43.79	1,178,400
07 Feb 2024	43.37	43.47	42.32	42.87	42.87	388,100
06 Feb 2024	42.13	43.71	42.10	43.34	43.34	743,400
05 Feb 2024	42.90	42.91	41.55	41.56	41.56	639,300
02 Feb 2024	42.50	43.38	42.07	42.90	42.90	677,300
01 Feb 2024	43.85	44.16	42.97	43.32	43.32	469,700
31 Jan 2024	44.21	44.24	43.12	43.22	43.22	778,300
30 Jan 2024	44.05	44.33	42.87	44.20	44.20	1,645,600
29 Jan 2024	46.28	46.28	45.07	45.41	45.41	569,700
26 Jan 2024	45.91	46.42	45.56	46.26	46.26	418,900
25 Jan 2024	46.26	46.32	45.08	46.12	46.12	1,742,700
24 Jan 2024	45.56	46.18	45.06	45.84	45.84	401,500
23 Jan 2024	45.77	46.63	45.32	45.44	45.44	449,900
22 Jan 2024	44.95	46.03	44.47	45.84	45.84	433,500
19 Jan 2024	45.40	45.61	44.49	45.43	45.43	314,000
18 Jan 2024	44.63	45.66	44.34	45.51	45.51	514,500
17 Jan 2024	43.69	45.09	43.25	44.57	44.57	619,700
16 Jan 2024	45.27	45.56	44.17	44.44	44.44	421,300
12 Jan 2024	45.98	46.42	44.84	45.79	45.79	612,200
11 Jan 2024	44.58	45.38	44.12	44.72	44.72	608,300
10 Jan 2024	44.79	44.94	44.11	44.26	44.26	417,500
09 Jan 2024	45.50	45.62	44.51	44.57	44.57	443,300
08 Jan 2024	45.35	45.61	44.40	45.55	45.55	665,100
05 Jan 2024	46.51	47.49	46.40	46.98	46.98	506,500
04 Jan 2024	47.11	47.20	46.21	46.53	46.53	616,300
03 Jan 2024	46.70	47.38	46.24	46.60	46.60	737,000
02 Jan 2024	47.00	47.77	46.91	47.15	47.15	556,300
29 Dec 2023	47.15	47.61	46.98	47.28	47.28	642,600
28 Dec 2023	46.74	47.41	46.38	47.15	47.15	582,000
27 Dec 2023	47.97	48.08	47.30	47.33	47.33	624,300
26 Dec 2023	47.39	48.44	47.22	48.01	48.01	878,500
22 Dec 2023	45.16	46.89	44.56	46.66	46.66	1,863,400
21 Dec 2023	44.06	44.89	44.05	44.88	44.88	477,300
20 Dec 2023	44.77	45.30	43.72	43.82	43.82	598,000
19 Dec 2023	44.36	45.20	43.93	44.88	44.88	671,300
18 Dec 2023	44.90	45.17	44.27	44.30	44.30	539,800
15 Dec 2023	44.48	44.53	43.78	44.11	44.11	977,500
14 Dec 2023	43.97	44.32	43.42	44.21	44.21	1,207,900
13 Dec 2023	40.04	41.37	39.90	41.28	41.28	460,600
12 Dec 2023	39.85	40.42	39.42	39.87	39.87	484,100
11 Dec 2023	40.35	40.82	40.23	40.58	40.58	548,900
08 Dec 2023	39.58	41.13	39.58	41.12	41.12	776,200
07 Dec 2023	40.66	40.73	39.99	40.27	40.27	844,600
06 Dec 2023	41.11	41.16	39.62	40.17	40.17	1,043,400
05 Dec 2023	42.86	43.00	41.34	41.38	41.38	464,100
04 Dec 2023	43.78	43.84	42.27	42.96	42.96	726,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,346.10-1,058.73(-2.06%)

Seadrill Limited (SDRL)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,346.10
-1,058.73(-2.06%)