Seadrill Limited (SDRL)
NYSE: SDRL
· Real-Time Price · USD
29.00
-0.03 (-0.10%)
At close: Aug 14, 2025, 3:59 PM
28.88
-0.43%
Pre-market: Aug 15, 2025, 05:55 AM EDT
SDRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 28.78 | 29.61 | 28.02 | 29.01 | 29.01 | -0.07% | 850,041 |
| 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 |
| Aug 7, 2025 | 28.17 | 29.48 | 27.60 | 28.17 | 28.17 | -4.96% | 1,558,714 |
| Aug 6, 2025 | 29.80 | 31.18 | 29.64 | 29.64 | 29.64 | -0.50% | 1,101,558 |
| Aug 5, 2025 | 28.41 | 29.79 | 28.00 | 29.79 | 29.79 | 6.24% | 1,326,902 |
| Aug 4, 2025 | 27.69 | 28.35 | 27.69 | 28.04 | 28.04 | 0.86% | 828,218 |
| Aug 1, 2025 | 28.76 | 28.76 | 27.40 | 27.80 | 27.80 | -4.66% | 752,920 |
| Jul 31, 2025 | 29.39 | 30.00 | 28.87 | 29.16 | 29.16 | -2.05% | 774,800 |
| Jul 30, 2025 | 29.97 | 30.67 | 29.27 | 29.77 | 29.77 | -2.62% | 682,400 |
| Jul 29, 2025 | 30.92 | 30.95 | 30.00 | 30.57 | 30.57 | -1.48% | 601,620 |
| Jul 28, 2025 | 30.50 | 31.08 | 30.42 | 31.03 | 31.03 | 2.65% | 494,742 |
| Jul 25, 2025 | 30.50 | 30.66 | 29.90 | 30.23 | 30.23 | -0.49% | 398,120 |
| Jul 24, 2025 | 30.25 | 31.50 | 30.17 | 30.38 | 30.38 | -0.82% | 907,900 |
| Jul 23, 2025 | 30.08 | 31.19 | 29.78 | 30.63 | 30.63 | 4.11% | 1,080,130 |
| Jul 22, 2025 | 27.91 | 29.45 | 27.91 | 29.42 | 29.42 | 5.18% | 912,400 |
| Jul 21, 2025 | 28.64 | 28.80 | 27.92 | 27.97 | 27.97 | -0.67% | 473,900 |
| Jul 18, 2025 | 29.16 | 29.20 | 28.11 | 28.16 | 28.16 | -1.98% | 621,232 |