Seadrill Limited Common Shares (NY:SDRL)

30.21 -0.34 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2025 30.00 30.52 29.56 30.21 779,366 -0.34(-1.11%)
Sep 29, 2025 31.23 31.23 30.15 30.55 635,134 -0.85(-2.71%)
Sep 26, 2025 31.48 31.99 30.98 31.40 451,438 +0.01(+0.03%)
Sep 25, 2025 31.68 31.82 31.03 31.39 878,297 -0.82(-2.55%)
Sep 24, 2025 32.10 32.77 31.99 32.21 812,440 +0.50(+1.58%)
Sep 23, 2025 31.87 33.54 31.60 31.71 870,010 +0.29(+0.92%)
Sep 22, 2025 30.94 31.56 30.75 31.42 1,427,032 +0.41(+1.32%)
Sep 19, 2025 32.99 32.99 30.95 31.01 1,711,892 -2.13(-6.43%)
Sep 18, 2025 34.15 34.15 33.12 33.14 594,653 -0.65(-1.92%)
Sep 17, 2025 33.84 34.68 33.51 33.79 493,391 -0.24(-0.71%)
Sep 16, 2025 33.49 34.19 33.07 34.03 724,241 +1.02(+3.09%)
Sep 15, 2025 32.80 33.38 32.45 33.01 1,094,266 +0.23(+0.70%)
Sep 12, 2025 33.97 34.27 32.70 32.78 632,052 -0.88(-2.61%)
Sep 11, 2025 32.16 33.69 32.16 33.66 1,043,067 +1.18(+3.63%)
Sep 10, 2025 31.70 32.48 31.01 32.48 674,429 +0.57(+1.79%)
Sep 09, 2025 32.76 33.35 31.87 31.91 621,994 -0.76(-2.33%)
Sep 08, 2025 32.90 33.00 31.95 32.67 610,576 -0.09(-0.27%)
Sep 05, 2025 32.61 33.20 32.14 32.76 575,784 +0.02(+0.06%)
Sep 04, 2025 32.65 33.38 32.47 32.74 915,843 -0.04(-0.12%)
Sep 03, 2025 32.06 33.16 32.06 32.78 1,218,460 +0.49(+1.52%)
Sep 02, 2025 31.47 32.73 31.47 32.29 726,820 +0.38(+1.19%)
Aug 29, 2025 31.82 32.24 31.38 31.91 481,335 +0.21(+0.66%)
Aug 28, 2025 32.13 32.41 31.26 31.70 493,243 -0.27(-0.84%)
Aug 27, 2025 30.84 32.00 30.56 31.97 727,879 +1.02(+3.30%)
Aug 26, 2025 31.08 31.47 30.93 30.95 451,643 -0.45(-1.43%)
Aug 25, 2025 31.90 32.36 31.23 31.40 785,039 +0.03(+0.10%)
Aug 22, 2025 29.19 31.45 29.13 31.37 1,563,110 +2.27(+7.80%)
Aug 21, 2025 29.25 29.49 29.04 29.10 666,334 -0.09(-0.31%)
Aug 20, 2025 28.71 29.39 28.44 29.19 1,041,187 +0.59(+2.06%)
Aug 19, 2025 29.36 29.50 28.40 28.60 647,426 -0.61(-2.09%)
Aug 18, 2025 28.95 29.72 28.81 29.21 942,505 +0.20(+0.69%)
Aug 15, 2025 29.04 29.61 28.77 29.01 1,008,525 +0.00(+0.00%)
Aug 14, 2025 28.78 29.61 28.02 29.01 851,777 -0.02(-0.07%)
Aug 13, 2025 28.89 29.25 28.58 29.03 986,186 +0.20(+0.69%)
Aug 12, 2025 28.92 29.33 28.57 28.83 922,580 +0.39(+1.37%)
Aug 11, 2025 29.58 29.83 28.44 28.44 607,494 -0.74(-2.54%)
Aug 08, 2025 28.47 29.33 28.11 29.18 553,358 +1.01(+3.59%)
Aug 07, 2025 28.17 29.48 27.60 28.17 1,558,714 -1.47(-4.96%)
Aug 06, 2025 29.80 31.18 29.64 29.64 1,101,557 -0.15(-0.50%)
Aug 05, 2025 28.41 29.79 28.00 29.79 1,326,903 +1.75(+6.24%)
Aug 04, 2025 27.69 28.35 27.69 28.04 828,218 +0.24(+0.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.