Seadrill Limited (SDRL)
NYSE: SDRL
· Real-Time Price · USD
31.39
0.00 (0.00%)
At close: Sep 26, 2025, 3:59 PM
31.40
0.03%
After-hours: Sep 26, 2025, 06:24 PM EDT
SDRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 31.48 | 31.99 | 30.99 | 31.40 | 31.40 | 0.03% | 439,806 |
| Sep 25, 2025 | 31.68 | 31.82 | 31.03 | 31.39 | 31.39 | -2.55% | 878,300 |
| Sep 24, 2025 | 32.10 | 32.77 | 31.99 | 32.21 | 32.21 | 1.58% | 812,440 |
| Sep 23, 2025 | 31.87 | 33.54 | 31.60 | 31.71 | 31.71 | 0.92% | 870,010 |
| Sep 22, 2025 | 30.94 | 31.56 | 30.76 | 31.42 | 31.42 | 1.32% | 1,427,032 |
| Sep 19, 2025 | 32.99 | 32.99 | 30.95 | 31.01 | 31.01 | -6.43% | 1,711,900 |
| Sep 18, 2025 | 34.15 | 34.15 | 33.12 | 33.14 | 33.14 | -1.92% | 594,700 |
| Sep 17, 2025 | 33.84 | 34.68 | 33.51 | 33.79 | 33.79 | -0.71% | 493,400 |
| Sep 16, 2025 | 33.49 | 34.19 | 33.07 | 34.03 | 34.03 | 3.09% | 724,241 |
| Sep 15, 2025 | 32.80 | 33.39 | 32.45 | 33.01 | 33.01 | 0.70% | 1,094,300 |
| Sep 12, 2025 | 33.97 | 34.27 | 32.70 | 32.78 | 32.78 | -2.61% | 632,100 |
| Sep 11, 2025 | 32.16 | 33.69 | 32.16 | 33.66 | 33.66 | 3.63% | 1,043,100 |
| Sep 10, 2025 | 31.70 | 32.48 | 31.01 | 32.48 | 32.48 | 1.79% | 674,429 |
| Sep 9, 2025 | 32.76 | 33.35 | 31.87 | 31.91 | 31.91 | -2.33% | 622,000 |
| Sep 8, 2025 | 32.90 | 33.00 | 31.95 | 32.67 | 32.67 | -0.27% | 610,500 |
| Sep 5, 2025 | 32.61 | 33.20 | 32.14 | 32.76 | 32.76 | 0.06% | 575,800 |
| 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 |