Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Seadrill Ltd (SDRL) Historical Prices: Free Download & Interactive Data Table 2025

SDRL Historical Prices

Summary

Key Stock Metrics

17.74

(April 9, 2025)

52-Week Low

42.36

(November 6, 2024)

52-Week High

56.46

(July 26, 2024)

All-Time High

31.63

(September 25, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2022-06-13 33.20 33.20 33.20 33.20 545
2022-08-18 26.70 26.70 26.70 26.70 120
2022-08-19 27.50 27.50 27.50 27.50 245
2022-08-22 30.00 30.00 28.20 28.20 1232
2022-08-29 26.00 26.00 26.00 26.00 246
2022-08-30 28.00 28.00 28.00 28.00 141
2022-09-02 28.00 28.00 28.00 28.00 124
2022-09-06 26.00 26.00 26.00 26.00 191
2022-09-22 26.00 26.00 26.00 26.00 538
2022-09-23 24.05 24.05 23.00 23.10 1329
2022-09-26 23.00 24.00 23.00 23.10 10046
2022-09-27 22.00 22.00 22.00 22.00 13514
2022-09-29 22.10 22.10 22.00 22.00 24015
2022-10-03 22.10 24.50 22.10 24.50 820
2022-10-04 24.55 25.00 24.00 25.00 1229
2022-10-06 23.35 23.35 23.35 23.35 102
2022-10-13 25.00 25.00 25.00 25.00 230
2022-10-17 27.06 27.49 25.60 27.40 8878
2022-10-18 27.49 27.71 26.95 27.12 11544
2022-10-19 27.54 27.71 27.25 27.55 11113
2022-10-20 27.60 27.83 27.30 27.49 2875
2022-10-21 27.95 29.20 27.77 28.60 8802
2022-10-24 29.00 30.50 27.51 28.83 186209
2022-10-25 29.17 29.74 27.75 28.64 145035
2022-10-26 29.50 31.98 29.33 31.53 70574
2022-10-27 31.18 33.88 31.18 32.80 91524
2022-10-28 31.47 33.25 31.47 32.74 7503
2022-10-31 32.11 32.49 31.50 31.50 37719
2022-11-01 34.53 34.53 32.05 33.37 82574
2022-11-02 33.35 33.72 32.50 33.06 31092
2022-11-03 32.66 33.33 31.05 32.89 33839
2022-11-04 33.54 33.65 32.25 32.43 41482
2022-11-07 32.95 33.42 32.01 32.89 116643
2022-11-08 32.90 32.99 31.85 32.38 70850
2022-11-09 32.13 32.43 31.30 31.48 32322
2022-11-10 32.07 32.24 30.98 31.65 34887
2022-11-11 31.60 32.16 30.95 31.66 68077
2022-11-14 31.99 32.00 31.51 31.94 67210
2022-11-15 32.00 32.01 31.75 31.77 35428
2022-11-16 32.55 32.80 31.56 31.67 63364
2022-11-17 31.67 31.99 31.41 31.80 42959
2022-11-18 31.11 31.75 30.29 31.24 38740
2022-11-21 31.25 31.39 30.60 31.00 85291
2022-11-22 31.90 32.00 31.03 31.45 44082
2022-11-23 31.44 31.49 31.18 31.40 6300
2022-11-25 32.40 32.46 31.89 32.00 16063
2022-11-28 32.00 32.98 31.52 31.70 55643
2022-11-29 32.62 32.68 31.50 31.84 904469
2022-11-30 32.05 32.22 31.68 32.00 73966
2022-12-01 32.17 32.55 31.17 31.81 101700
2022-12-02 31.99 32.26 31.31 31.60 54741
2022-12-05 32.06 32.13 29.41 30.25 128193
2022-12-06 30.70 30.82 29.70 29.80 93096
2022-12-07 29.85 30.10 28.91 29.20 40521
2022-12-08 29.43 29.66 28.87 29.19 12298
2022-12-09 29.00 29.20 28.73 28.73 4179
2022-12-12 29.15 29.59 28.36 29.11 57587
2022-12-13 30.30 30.34 29.14 29.53 50853
2022-12-14 29.86 29.93 29.26 29.62 51647
2022-12-15 29.42 29.76 28.61 28.92 27526
2022-12-16 28.62 28.98 28.56 28.98 5603
2022-12-19 29.65 29.75 28.88 29.05 27631
2022-12-20 29.30 29.63 29.15 29.37 7706
2022-12-21 29.92 30.23 29.79 30.14 11066
2022-12-22 30.03 30.03 29.41 29.84 2531
2022-12-23 30.43 31.51 30.43 31.16 76266
2022-12-27 31.82 32.18 30.89 30.92 282372
2022-12-28 32.41 33.16 31.43 32.78 185332
2022-12-29 32.94 32.94 31.52 32.50 239498
2022-12-30 33.89 33.89 31.91 32.64 258239
2023-01-03 32.44 32.44 29.99 30.24 87547
2023-01-04 30.11 31.20 30.05 31.08 57902
2023-01-05 30.84 32.36 30.53 31.20 19361
2023-01-06 31.61 32.38 31.21 32.06 39549
2023-01-09 32.80 33.57 32.36 33.11 102954
2023-01-10 32.97 33.97 32.89 33.72 91345
2023-01-11 33.88 34.22 32.96 33.33 102583
2023-01-12 33.29 33.71 32.92 33.56 97828
2023-01-13 33.56 34.71 33.42 34.37 245237
2023-01-17 34.97 36.01 34.47 35.18 1145461
2023-01-18 36.27 36.42 35.38 35.76 635040
2023-01-19 36.64 40.75 36.50 40.05 1159118
2023-01-20 39.37 41.49 38.05 40.14 2350812
2023-01-23 39.86 40.91 39.34 40.09 579399
2023-01-24 39.23 41.19 39.07 40.87 523416
2023-01-25 39.60 41.25 39.35 41.04 658645
2023-01-26 41.56 41.72 40.47 41.33 448704
2023-01-27 41.41 43.84 41.41 43.04 490597
2023-01-30 41.80 41.88 40.00 40.53 361156
2023-01-31 40.17 42.55 40.05 42.50 228303
2023-02-01 42.39 45.48 42.05 44.83 840273
2023-02-02 43.38 43.77 40.83 42.00 370714
2023-02-03 41.60 44.56 41.60 43.40 224043
2023-02-06 42.50 43.29 41.83 42.70 131832
2023-02-07 42.09 44.68 41.82 44.59 286086
2023-02-08 44.59 44.59 41.85 42.63 391152
2023-02-09 42.67 43.12 41.55 41.87 244241
2023-02-10 42.53 43.69 42.25 43.29 231855
2023-02-13 43.29 44.38 42.61 43.05 184966
2023-02-14 41.51 42.97 41.34 41.96 235410
2023-02-15 41.31 42.88 41.18 42.45 111351
2023-02-16 42.40 43.17 42.01 42.82 226830
2023-02-17 42.45 42.45 40.97 41.50 151722
2023-02-21 40.92 41.58 39.21 41.26 161962
2023-02-22 39.46 39.96 38.19 39.03 352601
2023-02-23 38.96 40.34 37.73 39.20 331948
2023-02-24 37.71 39.39 37.59 39.25 174094
2023-02-27 39.06 41.97 39.06 41.37 189012
2023-02-28 41.65 42.38 41.01 41.53 169311
2023-03-01 41.95 43.40 41.63 42.72 315844
2023-03-02 42.76 44.17 42.36 43.90 369213
2023-03-03 43.03 44.02 42.75 43.65 299361
2023-03-06 43.66 44.18 42.21 43.85 265919
2023-03-07 43.53 43.53 41.20 42.31 277439
2023-03-08 41.70 42.30 39.17 39.96 746959
2023-03-09 39.28 40.19 39.28 39.29 451657
2023-03-10 39.39 41.13 38.73 39.10 217912
2023-03-13 36.52 38.31 36.48 37.01 286331
2023-03-14 37.87 39.28 36.72 37.04 237560
2023-03-15 35.14 36.24 33.78 36.09 452119
2023-03-16 34.97 36.05 34.76 35.80 181306
2023-03-17 35.96 35.96 33.99 34.35 249827
2023-03-20 34.49 36.06 34.44 35.88 78241
2023-03-21 37.77 37.93 37.17 37.63 186838
2023-03-22 37.70 38.71 36.61 36.68 205679
2023-03-23 37.97 39.00 36.50 37.30 313028
2023-03-24 36.86 38.31 36.47 37.74 128962
2023-03-27 37.50 38.65 36.85 38.05 274643
2023-03-28 38.06 40.27 38.06 39.36 241249
2023-03-29 39.36 40.01 39.05 39.74 304750
2023-03-30 39.78 39.78 38.13 39.63 171577
2023-03-31 38.70 40.31 38.67 40.16 268853
2023-04-03 41.20 41.91 40.87 41.62 351896
2023-04-04 39.75 40.28 37.92 38.36 397808
2023-04-05 40.75 41.99 37.18 38.22 441368
2023-04-06 37.69 38.97 37.23 38.55 211814
2023-04-10 38.41 39.42 38.26 38.80 201571
2023-04-11 38.17 39.21 37.30 37.82 481340
2023-04-12 38.15 38.19 36.50 37.38 404086
2023-04-13 37.22 37.91 36.58 36.97 492968
2023-04-14 37.01 37.39 36.15 36.97 334039
2023-04-17 37.01 37.19 36.41 37.00 188739
2023-04-18 36.94 37.39 36.32 37.28 288979
2023-04-19 36.76 37.00 36.30 36.54 287625
2023-04-20 36.06 36.33 35.06 35.75 222271
2023-04-21 35.26 35.55 34.88 35.11 324913
2023-04-24 34.69 36.39 34.63 36.04 278531
2023-04-25 36.35 36.67 35.11 35.53 315867
2023-04-26 35.42 35.63 34.18 34.70 282689
2023-04-27 35.19 35.29 34.63 34.85 147217
2023-04-28 34.93 36.81 34.93 36.38 324444
2023-05-01 36.32 36.58 35.79 36.23 94179
2023-05-02 35.94 35.94 34.81 35.38 226282
2023-05-03 35.23 35.65 34.68 34.77 153430
2023-05-04 34.80 35.40 34.54 34.69 178083
2023-05-05 36.09 37.30 36.09 37.17 300415
2023-05-08 36.93 37.40 36.65 37.07 127490
2023-05-09 36.46 37.30 36.45 37.18 68471
2023-05-10 37.40 37.99 36.50 37.02 491825
2023-05-11 37.02 37.17 35.18 36.21 191041
2023-05-12 37.11 37.41 36.04 36.81 279181
2023-05-15 37.04 37.04 34.98 35.47 361383
2023-05-16 35.49 36.04 34.74 35.43 397175
2023-05-17 35.78 36.17 34.48 35.97 239007
2023-05-18 35.49 36.45 34.74 36.36 324198
2023-05-19 36.94 37.43 36.41 36.96 424196
2023-05-22 37.03 38.62 37.00 37.82 608789
2023-05-23 36.83 38.67 36.74 38.21 468567
2023-05-24 38.53 38.65 37.47 38.06 343944
2023-05-25 37.97 38.11 36.15 36.76 246256
2023-05-26 36.76 37.82 36.76 37.36 243894
2023-05-30 37.19 37.19 35.51 36.45 211029
2023-05-31 36.18 36.18 35.38 35.45 138535
2023-06-01 35.50 36.50 35.50 36.35 152136
2023-06-02 36.63 37.94 36.63 37.83 323388
2023-06-05 38.09 37.60 36.64 37.05 188133
2023-06-06 36.64 37.33 35.69 36.08 420405
2023-06-07 36.65 37.23 35.26 36.11 697207
2023-06-08 36.94 37.49 36.25 36.59 210365
2023-06-09 37.16 37.72 36.85 37.44 533401
2023-06-12 37.00 37.30 36.30 36.36 349798
2023-06-13 37.13 37.80 36.88 36.90 489048
2023-06-14 37.41 37.63 36.75 37.21 347551
2023-06-15 37.09 37.69 36.75 37.58 432726
2023-06-16 37.68 38.65 37.30 38.62 472437
2023-06-20 37.10 38.16 36.68 37.80 560341
2023-06-21 37.89 39.59 37.89 38.69 928786
2023-06-22 38.60 39.50 38.45 38.89 1659525
2023-06-23 37.89 38.67 37.29 38.00 8437107
2023-06-26 37.76 39.90 37.76 39.62 900103
2023-06-27 39.01 39.40 38.55 38.77 549561
2023-06-28 38.27 38.32 37.18 38.16 592181
2023-06-29 38.47 40.95 38.47 40.84 659321
2023-06-30 41.00 41.55 40.28 41.27 714841
2023-07-03 41.35 41.78 40.89 41.04 264590
2023-07-05 40.69 41.36 40.40 40.78 347225
2023-07-06 39.99 40.16 38.73 39.74 2275237
2023-07-07 39.81 41.98 39.74 41.70 2693977
2023-07-10 41.69 42.53 41.15 41.80 2726589
2023-07-11 42.57 44.16 42.23 43.35 3962706
2023-07-12 45.22 45.67 43.73 44.16 2808198
2023-07-13 44.65 45.11 44.29 45.10 738779
2023-07-14 45.11 45.20 44.23 44.47 362937
2023-07-17 43.64 44.54 43.32 44.19 428577
2023-07-18 44.75 45.75 44.58 45.67 818435
2023-07-19 46.01 47.08 45.89 46.85 1634577
2023-07-20 46.97 47.06 45.80 45.89 669997
2023-07-21 46.53 46.64 45.84 46.45 679947
2023-07-24 46.62 47.86 46.33 46.51 907400
2023-07-25 46.30 46.67 45.51 46.26 711550
2023-07-26 45.93 46.33 45.56 46.25 680736
2023-07-27 46.21 46.52 45.37 45.77 600203
2023-07-28 45.46 46.65 45.44 46.59 740548
2023-07-31 46.58 50.23 46.50 48.91 1877797
2023-08-01 47.77 48.61 47.61 47.67 1083087
2023-08-02 47.53 47.53 46.33 46.94 495106
2023-08-03 46.92 47.72 46.87 47.00 902443
2023-08-04 48.77 48.89 46.48 46.84 611955
2023-08-07 47.12 47.33 46.05 46.31 330215
2023-08-08 45.53 46.33 45.24 46.09 338068
2023-08-09 48.33 48.33 46.74 47.47 905468
2023-08-10 47.71 47.95 46.83 47.57 466870
2023-08-11 47.43 48.31 47.43 48.00 697095
2023-08-14 47.51 48.10 47.00 47.87 1073489
2023-08-15 49.42 49.61 48.32 49.01 1497580
2023-08-16 49.90 50.59 48.30 48.86 1297173
2023-08-17 49.48 49.87 48.59 48.69 983752
2023-08-18 47.67 50.21 47.50 50.05 803429
2023-08-21 50.26 50.61 48.35 48.68 779964
2023-08-22 49.03 49.14 48.25 48.83 822526
2023-08-23 48.19 48.56 47.11 48.53 970585
2023-08-24 47.71 48.46 47.23 47.93 615412
2023-08-25 48.01 48.85 47.64 48.48 466074
2023-08-28 48.60 49.12 47.94 48.38 399909
2023-08-29 48.36 48.74 48.00 48.44 452694
2023-08-30 48.49 49.38 48.42 48.74 716806
2023-08-31 49.00 49.08 48.50 48.65 437717
2023-09-01 50.09 50.72 49.88 50.21 1099315
2023-09-05 50.39 50.58 48.57 48.69 690584
2023-09-06 48.44 49.03 47.53 48.33 850878
2023-09-07 48.13 48.13 46.52 46.56 1059806
2023-09-08 46.69 47.58 46.43 46.96 629907
2023-09-11 46.99 47.21 46.22 46.68 596404
2023-09-12 47.13 49.43 46.95 48.22 1206834
2023-09-13 48.28 48.54 46.88 47.26 478142
2023-09-14 47.61 48.00 47.22 47.29 978982
2023-09-15 47.35 48.25 47.30 47.69 861421
2023-09-18 48.09 48.31 47.43 47.44 576490
2023-09-19 47.87 48.02 46.34 46.49 505086
2023-09-20 46.50 47.23 46.02 46.03 956582
2023-09-21 46.20 46.45 45.32 45.37 404711
2023-09-22 45.22 45.69 44.36 44.58 932020
2023-09-25 44.41 45.48 44.25 45.25 602040
2023-09-26 44.57 45.49 44.49 45.00 469560
2023-09-27 45.59 46.38 45.42 46.38 800306
2023-09-28 45.98 46.88 45.93 45.97 740122
2023-09-29 46.21 46.47 44.47 44.79 330005
2023-10-02 44.79 45.03 43.98 44.11 620440
2023-10-03 43.72 44.38 43.31 43.94 747355
2023-10-04 43.27 43.27 42.20 42.87 409025
2023-10-05 42.56 43.09 41.89 42.07 1098803
2023-10-06 42.25 42.58 41.32 42.03 893675
2023-10-09 44.02 44.14 42.51 42.64 717820
2023-10-10 43.40 43.50 42.63 42.75 634896
2023-10-11 42.73 42.86 41.82 42.81 633068
2023-10-12 43.41 43.74 42.76 43.09 812293
2023-10-13 43.93 44.10 42.93 43.15 630019
2023-10-16 43.18 43.18 41.90 42.05 570424
2023-10-17 42.10 43.36 42.03 42.63 422199
2023-10-18 42.70 42.98 41.97 42.24 815623
2023-10-19 41.74 42.30 41.23 41.94 564247
2023-10-20 41.58 41.72 40.08 40.77 1066973
2023-10-23 39.86 40.93 39.64 40.82 854201
2023-10-24 40.55 41.88 40.48 41.44 864975
2023-10-25 40.61 41.19 40.05 40.28 1149180
2023-10-26 40.45 40.49 39.45 39.53 778475
2023-10-27 39.66 40.76 39.58 39.85 907647
2023-10-30 40.43 40.74 39.49 39.64 740559
2023-10-31 39.24 39.70 38.79 39.52 430797
2023-11-01 39.74 41.52 39.59 41.04 705776
2023-11-02 41.68 42.76 41.41 42.43 620085
2023-11-03 41.98 42.50 41.48 41.65 539050
2023-11-06 41.80 41.98 40.71 40.73 429705
2023-11-07 39.86 40.00 39.03 39.34 703395
2023-11-08 39.29 39.69 38.60 39.45 942832
2023-11-09 39.98 40.98 39.71 39.80 683889
2023-11-10 40.03 41.06 39.85 40.42 948263
2023-11-13 40.39 41.25 40.30 40.71 484779
2023-11-14 41.27 41.64 40.98 41.33 485903
2023-11-15 42.78 42.85 41.39 41.82 764982
2023-11-16 41.48 41.98 39.69 40.04 782977
2023-11-17 41.13 41.90 41.13 41.83 1666734
2023-11-20 43.37 43.65 42.49 42.75 773871
2023-11-21 42.22 42.36 41.72 41.74 525076
2023-11-22 40.84 42.14 40.39 41.82 713661
2023-11-24 42.93 43.54 42.69 43.27 644017
2023-11-27 43.22 43.43 42.13 42.57 724762
2023-11-28 44.77 45.62 44.28 44.97 1565624
2023-11-29 45.00 45.65 44.46 44.67 888618
2023-11-30 44.30 45.14 43.51 44.38 1801840
2023-12-01 44.24 44.94 43.84 44.32 1169631
2023-12-04 43.78 43.84 42.27 42.96 726413
2023-12-05 42.86 43.00 41.34 41.38 464154
2023-12-06 41.11 41.16 39.62 40.17 1043362
2023-12-07 40.66 40.73 39.99 40.27 844639
2023-12-08 39.58 41.13 39.58 41.12 776172
2023-12-11 40.35 40.82 40.23 40.58 548884
2023-12-12 39.85 40.42 39.42 39.87 484094
2023-12-13 40.04 41.37 39.90 41.28 460613
2023-12-14 43.97 44.32 43.42 44.21 1207918
2023-12-15 44.48 44.53 43.78 44.11 977457
2023-12-18 44.90 45.17 44.27 44.30 539789
2023-12-19 44.36 45.20 43.93 44.88 671296
2023-12-20 44.77 45.30 43.72 43.82 598049
2023-12-21 44.06 44.89 44.05 44.88 477318
2023-12-22 45.16 46.89 44.56 46.66 1863421
2023-12-26 47.39 48.44 47.22 48.01 878498
2023-12-27 47.97 48.08 47.30 47.33 624311
2023-12-28 46.74 47.41 46.38 47.15 582022
2023-12-29 47.15 47.61 46.98 47.28 642647
2024-01-02 47.00 47.77 46.91 47.15 556272
2024-01-03 46.70 47.38 46.24 46.60 736961
2024-01-04 47.11 47.20 46.21 46.53 616286
2024-01-05 46.51 47.49 46.40 46.98 506495
2024-01-08 45.35 45.61 44.40 45.55 665140
2024-01-09 45.50 45.62 44.51 44.57 443304
2024-01-10 44.79 44.94 44.11 44.26 417533
2024-01-11 44.58 45.39 44.12 44.72 608278
2024-01-12 45.98 46.42 44.84 45.79 612227
2024-01-16 45.27 45.56 44.17 44.44 421306
2024-01-17 43.69 45.09 43.25 44.57 619657
2024-01-18 44.63 45.66 44.34 45.51 514497
2024-01-19 45.40 45.61 44.49 45.43 314003
2024-01-22 44.95 46.03 44.47 45.84 433527
2024-01-23 45.77 46.63 45.32 45.44 449893
2024-01-24 45.56 46.18 45.06 45.84 401529
2024-01-25 46.26 46.32 45.08 46.12 1742697
2024-01-26 45.91 46.42 45.57 46.26 418855
2024-01-29 46.28 46.28 45.07 45.41 569722
2024-01-30 44.05 44.33 42.87 44.20 1645629
2024-01-31 44.21 44.24 43.12 43.22 778325
2024-02-01 43.85 44.16 42.97 43.32 469698
2024-02-02 42.50 43.38 42.07 42.90 677331
2024-02-05 42.90 42.91 41.55 41.56 639342
2024-02-06 42.13 43.71 42.10 43.34 743430
2024-02-07 43.37 43.47 42.32 42.87 388103
2024-02-08 42.83 44.14 42.55 43.79 1178384
2024-02-09 43.93 44.09 43.21 43.83 635348
2024-02-12 44.37 44.72 43.72 43.83 628280
2024-02-13 43.35 43.99 42.12 43.31 606082
2024-02-14 43.42 43.77 42.66 42.86 364160
2024-02-15 41.92 43.14 41.72 42.66 1058845
2024-02-16 42.16 42.63 41.58 42.50 624579
2024-02-20 41.32 41.50 40.80 41.28 711150
2024-02-21 41.11 42.33 41.07 42.21 933840
2024-02-22 42.17 44.06 41.96 43.69 814564
2024-02-23 43.30 43.30 42.16 42.89 635225
2024-02-26 42.49 43.12 42.38 43.04 429378
2024-02-27 43.19 43.20 42.28 43.07 548781
2024-02-28 42.40 43.00 41.95 42.29 656510
2024-02-29 39.94 42.30 39.85 42.20 2253262
2024-03-01 42.70 44.81 42.70 44.30 1496856
2024-03-04 44.50 44.66 43.18 44.58 1033882
2024-03-05 44.38 45.00 44.01 44.13 472758
2024-03-06 44.87 45.16 43.93 44.28 535000
2024-03-07 45.61 46.05 45.27 45.86 1254529
2024-03-08 46.41 46.99 46.33 46.73 1042324
2024-03-11 46.28 47.14 46.17 46.95 636564
2024-03-12 47.18 47.36 46.58 47.29 864814
2024-03-13 47.34 48.37 47.24 48.11 1298795
2024-03-14 48.25 48.84 48.02 48.69 723124
2024-03-15 48.69 49.64 48.65 48.89 1647715
2024-03-18 49.75 49.88 48.93 49.61 423773
2024-03-19 49.61 50.49 49.38 49.98 588408
2024-03-20 50.08 50.50 49.04 49.97 503076
2024-03-21 50.28 50.35 49.64 50.02 802585
2024-03-22 49.45 49.85 48.78 49.46 395123
2024-03-25 49.51 50.28 49.46 49.87 634020
2024-03-26 50.01 50.06 49.31 49.57 370151
2024-03-27 49.45 50.09 49.29 50.02 545885
2024-03-28 50.41 50.58 49.92 50.30 723257
2024-04-01 50.60 51.01 49.84 50.44 718846
2024-04-02 50.25 51.30 50.18 51.29 652448
2024-04-03 51.25 53.48 51.17 53.34 1019304
2024-04-04 53.08 53.27 52.24 52.31 866024
2024-04-05 52.51 53.58 51.83 53.16 506967
2024-04-08 53.16 53.42 52.39 52.87 562266
2024-04-09 53.18 53.48 52.22 52.52 318322
2024-04-10 51.97 53.33 51.79 52.92 411776
2024-04-11 53.23 53.23 52.06 52.58 309968
2024-04-12 53.09 53.40 51.35 51.55 364956
2024-04-15 51.97 52.19 51.07 51.32 331569
2024-04-16 51.10 51.51 50.69 51.16 415259
2024-04-17 51.19 51.73 49.80 49.81 446782
2024-04-18 49.92 50.35 48.87 48.92 472638
2024-04-19 49.30 49.88 49.18 49.68 439753
2024-04-22 49.18 50.69 48.60 49.95 490463
2024-04-23 49.44 51.00 49.44 50.77 405745
2024-04-24 50.17 50.30 49.49 49.70 328483
2024-04-25 49.67 49.67 49.07 49.19 402876
2024-04-26 49.58 50.36 49.46 50.18 370286
2024-04-29 49.92 50.95 49.76 50.23 366297
2024-04-30 49.60 49.98 48.20 48.55 858845
2024-05-01 48.67 49.08 47.70 48.22 739132
2024-05-02 47.07 49.08 47.01 48.84 752981
2024-05-03 49.36 50.12 48.61 49.99 541382
2024-05-06 50.52 51.63 50.31 50.59 460405
2024-05-07 50.48 51.29 50.40 51.04 490451
2024-05-08 50.70 51.95 50.70 51.24 836086
2024-05-09 51.38 52.60 51.09 51.84 421312
2024-05-10 51.80 52.06 50.07 50.16 450855
2024-05-13 50.18 50.82 49.99 50.74 526057
2024-05-14 50.26 51.99 50.00 51.62 697559
2024-05-15 50.97 51.99 48.97 50.99 1063134
2024-05-16 52.42 53.01 51.84 52.51 878533
2024-05-17 52.85 53.12 52.31 52.38 541960
2024-05-20 52.75 53.27 52.07 52.19 571777
2024-05-21 51.80 52.57 51.80 52.12 312996
2024-05-22 51.79 51.87 50.19 50.66 464881
2024-05-23 51.27 51.73 50.23 50.89 528579
2024-05-24 51.42 51.42 50.32 50.57 348441
2024-05-28 51.33 52.57 51.02 52.37 664063
2024-05-29 52.14 52.20 50.75 50.80 491388
2024-05-30 50.64 51.29 50.61 50.74 340639
2024-05-31 50.51 51.94 50.20 51.87 400143
2024-06-03 51.31 51.61 49.70 50.11 681621
2024-06-04 49.00 49.35 48.37 48.72 1201847
2024-06-05 48.77 49.74 48.70 49.52 1168681
2024-06-06 49.34 49.82 48.70 49.32 857167
2024-06-07 48.78 50.00 48.55 48.88 507005
2024-06-10 50.00 52.10 49.92 51.83 1198915
2024-06-11 51.12 51.86 50.60 51.23 844999
2024-06-12 52.19 52.38 51.21 51.29 641046
2024-06-13 50.95 51.11 49.35 49.41 557320
2024-06-14 48.78 48.85 47.16 47.38 903040
2024-06-17 47.71 49.60 47.48 49.08 502738
2024-06-18 48.86 50.02 48.86 49.16 387592
2024-06-20 49.34 49.52 48.34 48.84 304989
2024-06-21 48.91 48.91 48.16 48.48 404551
2024-06-24 48.74 49.35 48.62 48.76 429200
2024-06-25 48.39 49.27 47.94 48.85 525486
2024-06-26 49.15 50.73 48.80 50.54 903205
2024-06-27 50.35 51.34 50.31 51.28 756426
2024-06-28 51.18 51.87 50.99 51.50 4834765
2024-07-01 51.08 51.74 50.29 50.29 695360
2024-07-02 50.29 51.72 50.29 50.95 410055
2024-07-03 51.26 52.90 51.26 51.84 309707
2024-07-05 51.57 52.08 50.92 51.76 425810
2024-07-08 51.70 52.29 50.73 51.02 495511
2024-07-09 50.56 51.16 50.01 50.11 284000
2024-07-10 50.50 51.25 50.05 51.00 295624
2024-07-11 51.41 52.67 51.20 52.34 494776
2024-07-12 53.00 53.69 52.74 52.93 702111
2024-07-15 53.61 55.01 53.46 54.73 841079
2024-07-16 53.96 55.01 53.57 54.82 701628
2024-07-17 54.04 55.16 53.27 53.37 902263
2024-07-18 53.49 54.24 53.04 53.58 542414
2024-07-19 52.97 53.57 52.38 52.75 474204
2024-07-22 52.47 54.32 52.47 53.95 582048
2024-07-23 53.38 55.18 53.34 54.67 677980
2024-07-24 54.58 54.93 53.60 53.66 485494
2024-07-25 53.66 55.60 53.66 55.34 807386
2024-07-26 55.86 56.46 54.84 55.06 689738
2024-07-29 55.61 55.71 53.41 53.55 565332
2024-07-30 53.52 53.89 52.72 53.02 472704
2024-07-31 54.96 55.90 54.68 55.01 539679
2024-08-01 54.68 55.39 51.73 52.99 791686
2024-08-02 51.37 51.84 49.39 49.78 789214
2024-08-05 46.67 47.83 46.38 46.96 1226280
2024-08-06 46.63 47.10 44.35 44.37 1611321
2024-08-07 46.50 47.08 43.86 43.89 1099588
2024-08-08 44.30 45.43 44.23 45.05 1114886
2024-08-09 44.91 45.36 44.20 44.59 980724
2024-08-12 44.79 45.82 44.71 45.05 849757
2024-08-13 44.44 45.06 44.21 44.57 843056
2024-08-14 44.74 45.28 44.24 44.43 557693
2024-08-15 44.69 45.58 44.54 44.62 702872
2024-08-16 44.54 45.36 44.46 44.87 521146
2024-08-19 45.04 45.44 44.51 44.69 802489
2024-08-20 44.50 44.53 42.77 42.85 1446923
2024-08-21 43.06 43.41 42.43 42.59 855242
2024-08-22 42.42 43.04 41.95 42.07 824579
2024-08-23 42.24 43.67 42.24 43.54 936344
2024-08-26 43.97 44.74 43.45 43.45 828154
2024-08-27 43.26 43.77 43.17 43.39 555686
2024-08-28 42.76 43.40 42.54 42.73 638613
2024-08-29 42.96 43.76 42.96 43.26 645797
2024-08-30 43.24 43.56 42.78 43.12 538103
2024-09-03 42.42 42.54 40.44 40.75 859149
2024-09-04 40.96 42.13 39.80 40.00 1272012
2024-09-05 40.44 41.09 39.39 39.75 1640803
2024-09-06 39.19 39.85 37.99 38.19 1661787
2024-09-09 37.20 38.50 37.11 37.92 2567669
2024-09-10 37.64 37.80 36.20 36.76 2680684
2024-09-11 36.99 37.40 36.01 37.20 2015253
2024-09-12 37.48 38.68 36.94 38.58 2209352
2024-09-13 39.01 40.07 38.86 38.99 1729786
2024-09-16 39.60 40.33 38.79 39.78 1420396
2024-09-17 40.00 41.30 39.90 41.15 1556292
2024-09-18 41.15 41.72 39.93 40.80 1621655
2024-09-19 42.09 42.35 40.70 41.57 992728
2024-09-20 41.45 42.40 41.37 41.76 1960079
2024-09-23 41.88 42.33 41.10 41.17 959346
2024-09-24 42.12 42.41 41.08 41.37 854773
2024-09-25 40.95 41.29 40.07 40.18 810069
2024-09-26 39.54 39.92 38.58 39.15 831897
2024-09-27 39.58 40.60 39.58 40.38 748078
2024-09-30 39.97 40.55 39.26 39.74 850264
2024-10-01 39.24 40.20 39.00 39.79 1488276
2024-10-02 40.36 40.50 39.14 39.86 961682
2024-10-03 39.75 40.38 39.36 40.17 1372131
2024-10-04 40.50 40.77 39.93 40.22 1387343
2024-10-07 40.20 40.67 39.94 40.00 996993
2024-10-08 39.46 39.46 38.37 38.75 981569
2024-10-09 38.68 38.92 37.83 37.84 611625
2024-10-10 37.85 38.30 37.46 37.94 1256819
2024-10-11 37.58 38.36 37.51 38.35 729058
2024-10-14 37.80 37.98 37.21 37.66 615612
2024-10-15 36.54 37.00 36.04 36.54 994836
2024-10-16 36.75 37.25 36.68 36.95 713138
2024-10-17 37.01 37.67 36.67 37.66 967551
2024-10-18 37.59 37.77 36.66 36.90 1005909
2024-10-21 37.39 37.39 35.56 36.07 1299761
2024-10-22 36.05 36.27 35.72 35.95 975737
2024-10-23 35.54 35.67 34.74 35.18 1049148
2024-10-24 38.07 38.87 37.25 38.63 3611879
2024-10-25 39.14 39.23 38.26 39.10 1470552
2024-10-28 38.05 38.30 37.38 37.93 1068202
2024-10-29 37.81 38.03 37.09 37.60 836192
2024-10-30 37.95 38.77 37.80 37.90 1287507
2024-10-31 38.66 39.94 38.54 39.35 1690665
2024-11-01 39.67 39.79 38.70 38.82 652574
2024-11-04 39.11 40.33 39.04 39.74 937545
2024-11-05 39.74 39.80 39.12 39.54 729601
2024-11-06 41.09 42.36 40.87 42.10 1439612
2024-11-07 41.65 41.96 40.73 40.75 869742
2024-11-08 40.32 40.54 39.70 40.14 866427
2024-11-11 40.08 40.54 39.58 39.94 1433214
2024-11-12 39.98 40.16 38.30 39.17 1311958
2024-11-13 40.22 40.55 38.23 39.64 1655568
2024-11-14 40.21 41.80 40.21 41.61 1340258
2024-11-15 42.20 42.24 40.07 40.10 1009834
2024-11-18 40.55 40.81 39.68 40.34 776235
2024-11-19 39.99 40.37 39.80 39.87 806331
2024-11-20 39.82 40.96 39.82 40.68 729656
2024-11-21 41.28 41.52 40.27 40.31 1255513
2024-11-22 40.16 41.83 40.16 41.61 1102637
2024-11-25 41.69 41.84 40.55 40.55 693387
2024-11-26 40.50 40.68 39.78 39.87 543853
2024-11-27 39.95 40.93 39.87 40.23 584669
2024-11-29 40.28 40.92 40.28 40.64 381990
2024-12-02 40.96 40.96 39.83 39.93 790613
2024-12-03 40.47 40.64 39.94 40.45 838940
2024-12-04 40.39 40.43 39.19 40.18 897375
2024-12-05 40.30 41.25 39.96 39.99 627846
2024-12-06 39.94 39.94 37.84 38.37 1457888
2024-12-09 38.85 39.92 38.56 39.03 796203
2024-12-10 39.10 39.32 38.70 38.76 786601
2024-12-11 38.80 40.20 38.44 39.96 775754
2024-12-12 39.73 39.77 38.50 38.52 688802
2024-12-13 38.51 38.68 37.73 38.25 457917
2024-12-16 38.03 38.28 37.54 37.62 356384
2024-12-17 37.09 37.40 36.41 37.31 898369
2024-12-18 38.50 39.24 36.39 36.60 792842
2024-12-19 37.42 37.64 35.67 36.18 838376
2024-12-20 35.57 37.15 35.49 36.32 925348
2024-12-23 35.88 36.42 35.45 35.67 775912
2024-12-24 35.88 36.07 35.12 35.95 466474
2024-12-26 35.96 36.81 35.27 36.71 716370
2024-12-27 36.52 36.86 35.74 36.60 1106230
2024-12-30 36.49 38.58 36.13 38.35 915993
2024-12-31 38.59 39.39 38.13 38.93 978046
2025-01-02 39.69 39.99 38.84 39.14 646145
2025-01-03 39.39 39.39 38.06 38.74 564802
2025-01-06 38.88 39.50 37.53 37.82 760576
2025-01-07 38.30 38.50 37.62 38.45 519601
2025-01-08 38.14 38.14 37.41 37.80 516713
2025-01-10 38.66 39.27 36.44 36.64 1054375
2025-01-13 36.63 37.40 36.63 36.89 424690
2025-01-14 36.71 37.76 36.67 37.71 412868
2025-01-15 37.90 39.04 37.84 38.51 465235
2025-01-16 38.00 38.43 37.59 37.75 535858
2025-01-17 38.04 38.38 37.18 37.52 795129
2025-01-21 37.62 38.12 36.60 37.90 507396
2025-01-22 37.88 38.10 37.47 37.56 771475
2025-01-23 37.79 38.30 37.33 37.85 754958
2025-01-24 37.83 38.13 37.20 37.75 901304
2025-01-27 37.79 38.38 36.36 36.56 541476
2025-01-28 36.51 36.97 35.94 35.98 624857
2025-01-29 35.68 36.32 35.68 36.24 536026
2025-01-30 36.22 36.77 35.90 36.48 984038
2025-01-31 36.10 36.91 35.87 36.16 815197
2025-02-03 36.11 36.15 35.10 35.12 1118549
2025-02-04 34.81 36.24 34.81 36.09 816643
2025-02-05 36.27 36.36 35.15 35.76 736476
2025-02-06 36.09 36.09 34.64 34.75 810932
2025-02-07 34.82 35.21 32.73 32.87 883379
2025-02-10 33.29 33.82 32.40 32.68 1735410
2025-02-11 32.65 33.46 32.62 32.77 1101773
2025-02-12 32.48 32.50 31.64 31.93 1014939
2025-02-13 31.85 32.12 31.20 31.28 789771
2025-02-14 31.40 31.79 31.04 31.14 775053
2025-02-18 30.98 31.53 30.52 31.22 1077841
2025-02-19 30.99 31.12 30.22 30.28 1073640
2025-02-20 30.50 31.31 30.14 31.18 931078
2025-02-21 31.62 31.62 29.60 29.68 1088883
2025-02-24 29.70 29.82 28.43 28.68 1143875
2025-02-25 28.84 28.87 27.74 28.15 1189084
2025-02-26 28.04 28.40 27.35 27.54 1729626
2025-02-27 27.55 27.55 25.99 26.01 2245556
2025-02-28 25.53 26.03 25.20 25.47 1558073
2025-03-03 25.58 25.67 23.26 23.32 2034718
2025-03-04 22.98 23.61 22.07 23.14 2511640
2025-03-05 23.01 23.55 22.66 23.46 1296618
2025-03-06 23.15 24.47 23.11 24.45 1436462
2025-03-07 24.75 25.59 24.61 25.02 1305461
2025-03-10 24.68 24.88 22.77 23.22 1750114
2025-03-11 23.47 24.08 23.03 23.93 1054310
2025-03-12 24.19 24.62 23.67 24.18 832412
2025-03-13 24.25 24.64 23.33 23.66 730319
2025-03-14 24.17 24.71 23.75 24.68 796042
2025-03-17 24.62 25.03 24.46 24.59 578016
2025-03-18 24.76 25.16 24.50 24.96 801756
2025-03-19 24.95 25.65 24.74 25.03 859978
2025-03-20 24.99 25.42 24.81 25.12 861139
2025-03-21 25.00 25.40 24.92 25.17 1733726
2025-03-24 25.41 26.05 25.30 25.92 951748
2025-03-25 26.03 26.20 24.90 25.10 854641
2025-03-26 25.59 26.31 25.25 25.44 768656
2025-03-27 25.43 25.53 24.95 25.41 692192
2025-03-28 25.35 25.44 24.90 25.23 523126
2025-03-31 24.90 25.22 24.62 25.00 850729
2025-04-01 25.07 25.88 25.07 25.61 523069
2025-04-02 25.25 25.53 24.75 25.18 469940
2025-04-03 23.52 23.77 21.60 22.30 2505144
2025-04-04 21.10 21.38 18.60 19.24 3634498
2025-04-07 18.47 20.80 18.25 20.08 2209040
2025-04-08 20.77 20.98 18.46 18.87 2308736
2025-04-09 18.42 21.42 17.74 21.16 1939174
2025-04-10 20.00 20.24 18.18 18.74 1571009
2025-04-11 18.55 19.91 18.11 19.86 1330007
2025-04-14 20.22 20.63 18.99 19.01 721694
2025-04-15 18.91 19.66 18.61 18.96 888563
2025-04-16 19.14 19.94 19.14 19.37 756812
2025-04-17 19.56 21.07 19.50 20.88 1187581
2025-04-21 20.52 20.60 19.60 20.12 794273
2025-04-22 20.44 20.85 19.93 20.45 607106
2025-04-23 21.06 21.10 19.89 20.48 767661
2025-04-24 20.70 21.01 20.17 20.60 738029
2025-04-25 20.08 20.79 19.97 20.62 825801
2025-04-28 20.55 20.92 20.04 20.11 526461
2025-04-29 20.33 21.24 20.01 21.00 799067
2025-04-30 20.69 20.93 20.04 20.54 1154118
2025-05-01 20.60 22.70 20.45 22.39 1032556
2025-05-02 22.70 22.95 22.10 22.50 820786
2025-05-05 22.18 23.14 22.15 22.47 1118669
2025-05-06 22.81 24.01 22.47 22.97 1024864
2025-05-07 23.34 23.40 22.46 22.88 788863
2025-05-08 23.26 24.44 23.20 23.81 876550
2025-05-09 24.20 24.64 23.66 23.93 823056
2025-05-12 24.09 25.63 23.90 24.52 890540
2025-05-13 24.61 25.12 24.43 24.69 523744
2025-05-14 24.51 25.57 23.88 25.15 1093449
2025-05-15 24.55 24.91 24.36 24.83 656348
2025-05-16 24.79 25.03 24.20 24.21 370079
2025-05-19 24.00 24.00 23.36 23.86 501342
2025-05-20 23.88 23.93 23.56 23.79 373649
2025-05-21 23.59 23.89 23.22 23.24 413962
2025-05-22 23.00 23.14 22.32 22.82 875004
2025-05-23 22.30 23.11 22.30 23.07 470272
2025-05-27 23.27 24.11 22.95 23.99 615036
2025-05-28 24.18 24.41 23.48 23.67 558586
2025-05-29 23.81 24.26 23.58 24.13 521056
2025-05-30 23.84 23.93 22.87 23.20 2015056
2025-06-02 23.70 24.11 23.26 23.76 777772
2025-06-03 23.79 25.46 23.35 24.92 758866
2025-06-04 25.00 25.70 24.25 24.48 676407
2025-06-05 24.82 24.86 24.28 24.50 721972
2025-06-06 25.05 25.69 25.02 25.17 539917
2025-06-09 26.77 28.33 26.17 27.04 2582821
2025-06-10 27.41 28.44 27.11 27.46 1198204
2025-06-11 27.71 28.25 27.48 28.08 962902
2025-06-12 27.72 28.71 27.40 28.47 1077665
2025-06-13 29.34 29.34 28.00 29.16 1573541
2025-06-16 29.17 29.41 28.07 29.10 1416877
2025-06-17 29.40 29.40 28.44 28.56 1507672
2025-06-18 28.56 29.20 28.09 28.47 1621997
2025-06-20 28.53 29.06 27.79 28.01 6830177
2025-06-23 28.01 28.35 26.59 26.65 1314779
2025-06-24 26.17 26.68 25.84 26.09 1674749
2025-06-25 25.77 26.36 25.57 25.90 1002113
2025-06-26 26.08 26.54 25.71 25.74 585547
2025-06-27 25.75 26.24 25.48 26.06 1243491
2025-06-30 26.01 26.40 25.73 26.25 745893
2025-07-01 26.29 27.85 26.14 27.24 851704
2025-07-02 27.62 28.98 27.24 28.98 1394942
2025-07-03 28.95 29.32 28.69 29.11 670337
2025-07-07 29.10 29.57 28.57 29.19 1091366
2025-07-08 29.03 30.57 29.03 30.24 1330230
2025-07-09 30.29 30.75 30.03 30.65 1334360
2025-07-10 30.41 31.73 30.17 30.92 787193
2025-07-11 30.67 30.80 30.04 30.50 467368
2025-07-14 30.45 30.45 29.61 29.69 457838
2025-07-15 29.76 29.82 28.62 28.77 670278
2025-07-16 28.78 29.08 27.71 27.72 775681
2025-07-17 27.76 28.75 27.75 28.73 625823
2025-07-18 29.16 29.20 28.11 28.16 621232
2025-07-21 28.64 28.80 27.92 27.97 473857
2025-07-22 27.91 29.45 27.91 29.42 912362
2025-07-23 30.08 31.19 29.78 30.63 1080130
2025-07-24 30.25 31.50 30.17 30.38 907865
2025-07-25 30.50 30.66 29.90 30.23 398120
2025-07-28 30.50 31.08 30.42 31.03 494742
2025-07-29 30.92 30.95 30.00 30.57 601620
2025-07-30 29.97 30.67 29.27 29.77 682370
2025-07-31 29.39 30.00 28.87 29.16 774781
2025-08-01 28.76 28.76 27.40 27.80 752920
2025-08-04 27.69 28.35 27.69 28.04 828218
2025-08-05 28.41 29.79 28.00 29.79 1326902
2025-08-06 29.80 31.18 29.64 29.64 1101558
2025-08-07 28.17 29.48 27.60 28.17 1558714
2025-08-08 28.47 29.33 28.11 29.18 553358
2025-08-11 29.58 29.83 28.44 28.44 607494
2025-08-12 28.92 29.33 28.57 28.83 922580
2025-08-13 28.89 29.25 28.58 29.03 986186
2025-08-14 28.78 29.61 28.02 29.01 851827
2025-08-15 29.04 29.61 28.77 29.01 1008525
2025-08-18 28.95 29.72 28.81 29.21 942506
2025-08-19 29.36 29.50 28.40 28.60 647426
2025-08-20 28.71 29.40 28.44 29.19 1041387
2025-08-21 29.25 29.49 29.04 29.10 666334
2025-08-22 29.20 31.46 29.13 31.37 1563110
2025-08-25 31.90 32.36 31.23 31.40 785039
2025-08-26 31.08 31.47 30.93 30.95 451643
2025-08-27 30.84 32.00 30.56 31.97 727879
2025-08-28 32.13 32.41 31.26 31.70 493946
2025-08-29 31.82 32.24 31.38 31.91 481335
2025-09-02 31.47 32.73 31.47 32.29 726820
2025-09-03 32.06 33.16 32.06 32.78 1218460
2025-09-04 32.65 33.38 32.47 32.74 915843
2025-09-05 32.61 33.20 32.14 32.76 575784
2025-09-08 32.90 33.00 31.95 32.67 610476
2025-09-09 32.76 33.36 31.87 31.91 622000
2025-09-10 31.70 32.48 31.01 32.48 674429
2025-09-11 32.16 33.69 32.16 33.66 1043067
2025-09-12 33.97 34.27 32.70 32.78 632052
2025-09-15 32.80 33.39 32.45 33.01 1094266
2025-09-16 33.49 34.19 33.07 34.03 724241
2025-09-17 33.84 34.68 33.51 33.79 493391
2025-09-18 34.15 34.15 33.12 33.14 594653
2025-09-19 32.99 32.99 30.95 31.01 1711892
2025-09-22 30.94 31.56 30.76 31.42 1427032
2025-09-23 31.87 33.54 31.60 31.71 870010
2025-09-24 32.10 32.77 31.99 32.21 812440
2025-09-25 31.68 31.82 31.03 31.63 575879

Explore More About SDRL

Coins representing dividend payouts and trends

SDRL Dividend History

Discover Seadrill Ltd's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

SDRL Stock Split History

Discover Seadrill Ltd's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

SDRL Historical Prices

Explore Seadrill Ltd's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.