Seadrill Limited (SDRL)
23.28
-2.19 (-8.60%)
At close: Mar 03, 2025, 3:59 PM
23.32
0.17%
After-hours: Mar 03, 2025, 07:00 PM EST
SDRL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 25.58 | 25.67 | 23.26 | 23.32 | -2.15 | -8.44% | 2,033,560 |
| Feb 28, 2025 | 25.53 | 26.03 | 25.20 | 25.47 | -0.54 | -2.08% | 1,558,073 |
| Feb 27, 2025 | 27.55 | 27.55 | 25.99 | 26.01 | -1.53 | -5.56% | 2,245,600 |
| Feb 26, 2025 | 28.04 | 28.40 | 27.35 | 27.54 | -0.61 | -2.17% | 1,729,626 |
| Feb 25, 2025 | 28.84 | 28.87 | 27.74 | 28.15 | -0.53 | -1.85% | 1,189,084 |
| Feb 24, 2025 | 29.70 | 29.82 | 28.43 | 28.68 | -1.00 | -3.37% | 1,143,900 |
| Feb 21, 2025 | 31.62 | 31.62 | 29.60 | 29.68 | -1.50 | -4.81% | 1,088,900 |
| Feb 20, 2025 | 30.50 | 31.31 | 30.14 | 31.18 | 0.90 | 2.97% | 931,100 |
| Feb 19, 2025 | 30.99 | 31.12 | 30.22 | 30.28 | -0.94 | -3.01% | 1,073,640 |
| Feb 18, 2025 | 30.98 | 31.53 | 30.52 | 31.22 | 0.08 | 0.26% | 1,077,841 |
| Feb 14, 2025 | 31.40 | 31.79 | 31.04 | 31.14 | -0.14 | -0.45% | 775,053 |
| Feb 13, 2025 | 31.85 | 32.12 | 31.20 | 31.28 | -0.65 | -2.04% | 789,771 |
| Feb 12, 2025 | 32.48 | 32.50 | 31.64 | 31.93 | -0.84 | -2.56% | 1,014,939 |
| Feb 11, 2025 | 32.65 | 33.46 | 32.62 | 32.77 | 0.09 | 0.28% | 1,101,800 |
| Feb 10, 2025 | 33.29 | 33.82 | 32.40 | 32.68 | -0.19 | -0.58% | 1,735,410 |
| Feb 7, 2025 | 34.82 | 35.21 | 32.73 | 32.87 | -1.88 | -5.41% | 883,379 |
| Feb 6, 2025 | 36.09 | 36.09 | 34.64 | 34.75 | -1.01 | -2.82% | 810,932 |
| Feb 5, 2025 | 36.27 | 36.36 | 35.15 | 35.76 | -0.33 | -0.91% | 736,476 |
| Feb 4, 2025 | 34.81 | 36.24 | 34.81 | 36.09 | 0.97 | 2.76% | 816,643 |
| Feb 3, 2025 | 36.11 | 36.15 | 35.10 | 35.12 | -1.04 | -2.88% | 1,118,549 |
| Jan 31, 2025 | 36.10 | 36.91 | 35.87 | 36.16 | -0.32 | -0.88% | 815,200 |
| Jan 30, 2025 | 36.22 | 36.77 | 35.90 | 36.48 | 0.24 | 0.66% | 984,038 |
| Jan 29, 2025 | 35.68 | 36.32 | 35.68 | 36.24 | 0.26 | 0.72% | 536,026 |
| Jan 28, 2025 | 36.51 | 36.97 | 35.94 | 35.98 | -0.58 | -1.59% | 624,900 |
| Jan 27, 2025 | 37.79 | 38.38 | 36.36 | 36.56 | -1.19 | -3.15% | 541,476 |
| Jan 24, 2025 | 37.83 | 38.13 | 37.20 | 37.75 | -0.10 | -0.26% | 901,304 |
| Jan 23, 2025 | 37.79 | 38.30 | 37.33 | 37.85 | 0.29 | 0.77% | 754,958 |
| Jan 22, 2025 | 37.88 | 38.10 | 37.47 | 37.56 | -0.34 | -0.90% | 771,475 |
| Jan 21, 2025 | 37.62 | 38.12 | 36.60 | 37.90 | 0.38 | 1.01% | 507,396 |
| Jan 17, 2025 | 38.04 | 38.38 | 37.18 | 37.52 | -0.23 | -0.61% | 795,129 |
| Jan 16, 2025 | 38.00 | 38.43 | 37.59 | 37.75 | -0.76 | -1.97% | 535,900 |
| Jan 15, 2025 | 37.90 | 39.04 | 37.84 | 38.51 | 0.80 | 2.12% | 465,235 |
| Jan 14, 2025 | 36.71 | 37.76 | 36.67 | 37.71 | 0.82 | 2.22% | 412,900 |
| Jan 13, 2025 | 36.63 | 37.40 | 36.63 | 36.89 | 0.25 | 0.68% | 424,700 |
| Jan 10, 2025 | 38.66 | 39.27 | 36.44 | 36.64 | -1.16 | -3.07% | 1,054,400 |
| Jan 8, 2025 | 38.14 | 38.14 | 37.41 | 37.80 | -0.65 | -1.69% | 516,713 |
| Jan 7, 2025 | 38.30 | 38.50 | 37.62 | 38.45 | 0.63 | 1.67% | 519,601 |
| Jan 6, 2025 | 38.88 | 39.50 | 37.53 | 37.82 | -0.92 | -2.37% | 760,600 |
| Jan 3, 2025 | 39.39 | 39.39 | 38.06 | 38.74 | -0.40 | -1.02% | 564,802 |
| Jan 2, 2025 | 39.69 | 39.99 | 38.84 | 39.14 | 0.21 | 0.54% | 646,145 |
| Dec 31, 2024 | 38.59 | 39.39 | 38.13 | 38.93 | 0.58 | 1.51% | 978,046 |
| Dec 30, 2024 | 36.49 | 38.58 | 36.13 | 38.35 | 1.75 | 4.78% | 916,000 |
| Dec 27, 2024 | 36.52 | 36.86 | 35.74 | 36.60 | -0.11 | -0.30% | 1,106,230 |
| Dec 26, 2024 | 35.96 | 36.81 | 35.27 | 36.71 | 0.76 | 2.11% | 716,370 |
| Dec 24, 2024 | 35.88 | 36.07 | 35.12 | 35.95 | 0.28 | 0.78% | 466,500 |
| Dec 23, 2024 | 35.88 | 36.42 | 35.45 | 35.67 | -0.65 | -1.79% | 775,912 |
| Dec 20, 2024 | 35.57 | 37.15 | 35.49 | 36.32 | 0.14 | 0.39% | 925,348 |
| Dec 19, 2024 | 37.42 | 37.64 | 35.67 | 36.18 | -0.42 | -1.15% | 838,376 |
| Dec 18, 2024 | 38.50 | 39.24 | 36.39 | 36.60 | -0.71 | -1.90% | 792,842 |
| Dec 17, 2024 | 37.09 | 37.40 | 36.41 | 37.31 | -0.31 | -0.82% | 898,369 |