Seadrill Limited (SDRL)
NYSE: SDRL
· Real-Time Price · USD
32.77
0.03 (0.09%)
At close: Sep 05, 2025, 3:59 PM
32.76
-0.05%
After-hours: Sep 05, 2025, 05:29 PM EDT
SDRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 32.61 | 33.20 | 32.14 | 32.76 | 32.76 | 0.06% | 575,281 |
| Sep 4, 2025 | 32.65 | 33.38 | 32.47 | 32.74 | 32.74 | -0.12% | 915,843 |
| Sep 3, 2025 | 32.06 | 33.16 | 32.06 | 32.78 | 32.78 | 1.52% | 1,218,500 |
| Sep 2, 2025 | 31.47 | 32.73 | 31.47 | 32.29 | 32.29 | 1.19% | 726,820 |
| Aug 29, 2025 | 31.82 | 32.24 | 31.38 | 31.91 | 31.91 | 0.66% | 481,335 |
| Aug 28, 2025 | 32.13 | 32.41 | 31.26 | 31.70 | 31.70 | -0.84% | 493,946 |
| Aug 27, 2025 | 30.84 | 32.00 | 30.56 | 31.97 | 31.97 | 3.30% | 727,900 |
| Aug 26, 2025 | 31.08 | 31.47 | 30.93 | 30.95 | 30.95 | -1.43% | 451,643 |
| Aug 25, 2025 | 31.90 | 32.36 | 31.23 | 31.40 | 31.40 | 0.10% | 785,039 |
| Aug 22, 2025 | 29.20 | 31.46 | 29.13 | 31.37 | 31.37 | 7.80% | 1,563,110 |
| Aug 21, 2025 | 29.25 | 29.49 | 29.04 | 29.10 | 29.10 | -0.31% | 666,334 |
| Aug 20, 2025 | 28.71 | 29.40 | 28.44 | 29.19 | 29.19 | 2.06% | 1,041,400 |
| Aug 19, 2025 | 29.36 | 29.50 | 28.40 | 28.60 | 28.60 | -2.09% | 647,426 |
| Aug 18, 2025 | 28.95 | 29.72 | 28.81 | 29.21 | 29.21 | 0.69% | 942,506 |
| Aug 15, 2025 | 29.04 | 29.61 | 28.77 | 29.01 | 29.01 | 0.00% | 1,008,525 |
| Aug 14, 2025 | 28.78 | 29.61 | 28.02 | 29.01 | 29.01 | -0.07% | 851,827 |
| Aug 13, 2025 | 28.89 | 29.25 | 28.58 | 29.03 | 29.03 | 0.69% | 986,200 |
| Aug 12, 2025 | 28.92 | 29.33 | 28.57 | 28.83 | 28.83 | 1.37% | 922,600 |
| Aug 11, 2025 | 29.58 | 29.83 | 28.44 | 28.44 | 28.44 | -2.54% | 607,500 |
| Aug 8, 2025 | 28.47 | 29.33 | 28.11 | 29.18 | 29.18 | 3.59% | 553,358 |