Seadrill Limited

22.26
-2.92 (-11.60%)
At close: Apr 03, 2025, 3:59 PM
22.78
2.33%
After-hours: Apr 03, 2025, 08:00 PM EDT

Seadrill Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 25.25 25.53 24.75 25.18 -0.43 -1.68% 469,798
Apr 1, 2025 25.07 25.88 25.07 25.61 0.61 2.44% 523,069
Mar 31, 2025 24.90 25.22 24.62 25.00 -0.23 -0.91% 850,729
Mar 28, 2025 25.35 25.44 24.90 25.23 -0.18 -0.71% 523,126
Mar 27, 2025 25.43 25.53 24.95 25.41 -0.03 -0.12% 692,200
Mar 26, 2025 25.59 26.31 25.25 25.44 0.34 1.35% 768,700
Mar 25, 2025 26.03 26.20 24.90 25.10 -0.82 -3.16% 854,641
Mar 24, 2025 25.41 26.05 25.30 25.92 0.75 2.98% 951,748
Mar 21, 2025 25.00 25.40 24.92 25.17 0.05 0.20% 1,733,726
Mar 20, 2025 24.99 25.42 24.81 25.12 0.09 0.36% 861,139
Mar 19, 2025 24.95 25.65 24.74 25.03 0.07 0.28% 860,000
Mar 18, 2025 24.76 25.16 24.50 24.96 0.37 1.50% 801,800
Mar 17, 2025 24.62 25.03 24.46 24.59 -0.09 -0.36% 578,016
Mar 14, 2025 24.17 24.71 23.75 24.68 1.02 4.31% 796,042
Mar 13, 2025 24.25 24.64 23.33 23.66 -0.52 -2.15% 730,319
Mar 12, 2025 24.19 24.62 23.67 24.18 0.25 1.04% 832,412
Mar 11, 2025 23.47 24.08 23.03 23.93 0.71 3.06% 1,054,310
Mar 10, 2025 24.68 24.88 22.77 23.22 -1.80 -7.19% 1,750,114
Mar 7, 2025 24.75 25.59 24.61 25.02 0.57 2.33% 1,305,461
Mar 6, 2025 23.15 24.47 23.11 24.45 0.99 4.22% 1,436,500
Mar 5, 2025 23.01 23.55 22.66 23.46 0.32 1.38% 1,296,618
Mar 4, 2025 22.98 23.61 22.07 23.14 -0.18 -0.77% 2,511,640
Mar 3, 2025 25.58 25.67 23.26 23.32 -2.15 -8.44% 2,034,718
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