NYSE - Delayed Quote USD

Seadrill Limited (SDRL)

50.18 +0.99 (+2.01%)
At close: 4:00 PM EDT
50.18 0.00 (0.00%)
After hours: 5:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 49.58 50.36 49.46 50.18 50.18 365,482
Apr 25, 2024 49.67 49.67 49.07 49.19 49.19 402,900
Apr 24, 2024 50.17 50.30 49.49 49.70 49.70 328,300
Apr 23, 2024 49.44 51.00 49.44 50.77 50.77 405,700
Apr 22, 2024 49.18 50.69 48.60 49.95 49.95 490,500
Apr 19, 2024 49.30 49.88 49.18 49.68 49.68 439,700
Apr 18, 2024 49.92 50.35 48.87 48.92 48.92 472,600
Apr 17, 2024 51.19 51.73 49.80 49.81 49.81 446,800
Apr 16, 2024 51.10 51.51 50.69 51.16 51.16 415,300
Apr 15, 2024 51.97 52.19 51.07 51.32 51.32 331,600
Apr 12, 2024 53.09 53.40 51.35 51.55 51.55 365,000
Apr 11, 2024 53.23 53.23 52.06 52.58 52.58 310,000
Apr 10, 2024 51.97 53.33 51.79 52.92 52.92 411,800
Apr 9, 2024 53.18 53.48 52.22 52.52 52.52 318,300
Apr 8, 2024 53.16 53.42 52.38 52.87 52.87 562,300
Apr 5, 2024 52.51 53.58 51.83 53.16 53.16 507,000
Apr 4, 2024 53.08 53.27 52.24 52.31 52.31 866,000
Apr 3, 2024 51.25 53.48 51.17 53.34 53.34 1,019,300
Apr 2, 2024 50.25 51.30 50.18 51.29 51.29 652,400
Apr 1, 2024 50.60 51.01 49.84 50.44 50.44 718,800
Mar 28, 2024 50.41 50.58 49.92 50.30 50.30 723,300
Mar 27, 2024 49.45 50.09 49.29 50.02 50.02 545,900
Mar 26, 2024 50.01 50.06 49.31 49.57 49.57 370,200
Mar 25, 2024 49.51 50.28 49.46 49.87 49.87 634,000
Mar 22, 2024 49.45 49.85 48.78 49.46 49.46 395,100
Mar 21, 2024 50.28 50.35 49.64 50.02 50.02 802,600
Mar 20, 2024 50.08 50.50 49.04 49.97 49.97 503,000
Mar 19, 2024 49.61 50.49 49.38 49.98 49.98 588,400
Mar 18, 2024 49.75 49.88 48.93 49.61 49.61 423,800
Mar 15, 2024 48.69 49.64 48.65 48.89 48.89 1,646,700
Mar 14, 2024 48.25 48.84 48.02 48.69 48.69 723,100
Mar 13, 2024 47.34 48.37 47.24 48.11 48.11 1,298,800
Mar 12, 2024 47.18 47.36 46.58 47.29 47.29 864,800
Mar 11, 2024 46.28 47.14 46.17 46.95 46.95 636,600
Mar 8, 2024 46.41 46.99 46.33 46.73 46.73 1,042,300
Mar 7, 2024 45.61 46.04 45.27 45.86 45.86 1,254,500
Mar 6, 2024 44.87 45.15 43.93 44.28 44.28 535,000
Mar 5, 2024 44.38 45.00 44.01 44.13 44.13 472,800
Mar 4, 2024 44.50 44.66 43.18 44.58 44.58 1,033,900
Mar 1, 2024 42.70 44.81 42.70 44.30 44.30 1,624,700
Feb 29, 2024 39.94 42.30 39.85 42.20 42.20 2,253,300
Feb 28, 2024 42.40 43.00 41.95 42.29 42.29 656,500
Feb 27, 2024 43.19 43.20 42.28 43.07 43.07 548,800
Feb 26, 2024 42.49 43.12 42.38 43.04 43.04 429,400
Feb 23, 2024 43.30 43.30 42.16 42.89 42.89 635,200
Feb 22, 2024 42.17 44.06 41.96 43.69 43.69 814,600
Feb 21, 2024 41.11 42.33 41.06 42.21 42.21 933,700
Feb 20, 2024 41.32 41.50 40.80 41.28 41.28 711,200
Feb 16, 2024 42.16 42.63 41.58 42.50 42.50 624,600
Feb 15, 2024 41.92 43.14 41.72 42.66 42.66 1,058,800
Feb 14, 2024 43.42 43.77 42.66 42.86 42.86 364,200
Feb 13, 2024 43.35 43.99 42.12 43.31 43.31 606,100
Feb 12, 2024 44.37 44.72 43.72 43.83 43.83 628,300
Feb 9, 2024 43.93 44.09 43.21 43.83 43.83 635,300
Feb 8, 2024 42.83 44.14 42.55 43.79 43.79 1,178,400
Feb 7, 2024 43.37 43.47 42.32 42.87 42.87 388,100
Feb 6, 2024 42.13 43.71 42.10 43.34 43.34 743,400
Feb 5, 2024 42.90 42.91 41.55 41.56 41.56 639,300
Feb 2, 2024 42.50 43.38 42.07 42.90 42.90 677,300
Feb 1, 2024 43.85 44.16 42.97 43.32 43.32 469,700
Jan 31, 2024 44.21 44.24 43.12 43.22 43.22 778,300
Jan 30, 2024 44.05 44.33 42.87 44.20 44.20 1,645,600
Jan 29, 2024 46.28 46.28 45.07 45.41 45.41 569,700
Jan 26, 2024 45.91 46.42 45.56 46.26 46.26 418,900
Jan 25, 2024 46.26 46.32 45.08 46.12 46.12 1,742,700
Jan 24, 2024 45.56 46.18 45.06 45.84 45.84 401,500
Jan 23, 2024 45.77 46.63 45.32 45.44 45.44 449,900
Jan 22, 2024 44.95 46.03 44.47 45.84 45.84 433,500
Jan 19, 2024 45.40 45.61 44.49 45.43 45.43 314,000
Jan 18, 2024 44.63 45.66 44.34 45.51 45.51 514,500
Jan 17, 2024 43.69 45.09 43.25 44.57 44.57 619,700
Jan 16, 2024 45.27 45.56 44.17 44.44 44.44 421,300
Jan 12, 2024 45.98 46.42 44.84 45.79 45.79 612,200
Jan 11, 2024 44.58 45.38 44.12 44.72 44.72 608,300
Jan 10, 2024 44.79 44.94 44.11 44.26 44.26 417,500
Jan 9, 2024 45.50 45.62 44.51 44.57 44.57 443,300
Jan 8, 2024 45.35 45.61 44.40 45.55 45.55 665,100
Jan 5, 2024 46.51 47.49 46.40 46.98 46.98 506,500
Jan 4, 2024 47.11 47.20 46.21 46.53 46.53 616,300
Jan 3, 2024 46.70 47.38 46.24 46.60 46.60 737,000
Jan 2, 2024 47.00 47.77 46.91 47.15 47.15 556,300
Dec 29, 2023 47.15 47.61 46.98 47.28 47.28 642,600
Dec 28, 2023 46.74 47.41 46.38 47.15 47.15 582,000
Dec 27, 2023 47.97 48.08 47.30 47.33 47.33 624,300
Dec 26, 2023 47.39 48.44 47.22 48.01 48.01 878,500
Dec 22, 2023 45.16 46.89 44.56 46.66 46.66 1,863,400
Dec 21, 2023 44.06 44.89 44.05 44.88 44.88 477,300
Dec 20, 2023 44.77 45.30 43.72 43.82 43.82 598,000
Dec 19, 2023 44.36 45.20 43.93 44.88 44.88 671,300
Dec 18, 2023 44.90 45.17 44.27 44.30 44.30 539,800
Dec 15, 2023 44.48 44.53 43.78 44.11 44.11 977,500
Dec 14, 2023 43.97 44.32 43.42 44.21 44.21 1,207,900
Dec 13, 2023 40.04 41.37 39.90 41.28 41.28 460,600
Dec 12, 2023 39.85 40.42 39.42 39.87 39.87 484,100
Dec 11, 2023 40.35 40.82 40.23 40.58 40.58 548,900
Dec 8, 2023 39.58 41.13 39.58 41.12 41.12 776,200
Dec 7, 2023 40.66 40.73 39.99 40.27 40.27 844,600
Dec 6, 2023 41.11 41.16 39.62 40.17 40.17 1,043,400
Dec 5, 2023 42.86 43.00 41.34 41.38 41.38 464,100
Dec 4, 2023 43.78 43.84 42.27 42.96 42.96 726,400
Dec 1, 2023 44.24 44.94 43.84 44.32 44.32 1,169,400
Nov 30, 2023 44.30 45.14 43.51 44.38 44.38 1,801,800
Nov 29, 2023 45.00 45.65 44.46 44.67 44.67 888,600
Nov 28, 2023 44.77 45.62 44.28 44.97 44.97 1,565,600
Nov 27, 2023 43.22 43.43 42.13 42.57 42.57 724,800
Nov 24, 2023 42.93 43.54 42.69 43.27 43.27 644,000
Nov 22, 2023 40.84 42.14 40.39 41.82 41.82 713,700
Nov 21, 2023 42.22 42.36 41.72 41.74 41.74 525,100
Nov 20, 2023 43.37 43.65 42.49 42.75 42.75 773,600
Nov 17, 2023 41.13 41.90 41.13 41.83 41.83 1,666,700
Nov 16, 2023 41.48 41.98 39.69 40.04 40.04 783,000
Nov 15, 2023 42.78 42.85 41.39 41.82 41.82 765,000
Nov 14, 2023 41.27 41.64 40.98 41.33 41.33 485,900
Nov 13, 2023 40.39 41.24 40.30 40.71 40.71 484,800
Nov 10, 2023 40.03 41.06 39.85 40.42 40.42 948,300
Nov 9, 2023 39.98 40.98 39.71 39.80 39.80 683,900
Nov 8, 2023 39.29 39.69 38.60 39.45 39.45 942,800
Nov 7, 2023 39.86 40.00 39.03 39.34 39.34 703,400
Nov 6, 2023 41.80 41.98 40.71 40.73 40.73 429,700
Nov 3, 2023 41.98 42.50 41.48 41.65 41.65 539,100
Nov 2, 2023 41.68 42.76 41.41 42.43 42.43 620,100
Nov 1, 2023 39.74 41.52 39.59 41.04 41.04 705,800
Oct 31, 2023 39.24 39.70 38.79 39.52 39.52 430,800
Oct 30, 2023 40.43 40.74 39.49 39.64 39.64 740,600
Oct 27, 2023 39.66 40.76 39.58 39.85 39.85 907,600
Oct 26, 2023 40.45 40.49 39.45 39.53 39.53 778,500
Oct 25, 2023 40.61 41.19 40.05 40.28 40.28 1,149,200
Oct 24, 2023 40.55 41.88 40.48 41.44 41.44 865,000
Oct 23, 2023 39.86 40.92 39.64 40.82 40.82 854,200
Oct 20, 2023 41.58 41.72 40.08 40.77 40.77 1,067,000
Oct 19, 2023 41.74 42.29 41.23 41.94 41.94 564,200
Oct 18, 2023 42.70 42.98 41.97 42.24 42.24 815,600
Oct 17, 2023 42.10 43.36 42.03 42.63 42.63 422,200
Oct 16, 2023 43.18 43.18 41.90 42.05 42.05 570,400
Oct 13, 2023 43.93 44.10 42.93 43.15 43.15 630,000
Oct 12, 2023 43.41 43.74 42.76 43.09 43.09 812,300
Oct 11, 2023 42.73 42.86 41.82 42.81 42.81 633,000
Oct 10, 2023 43.40 43.50 42.63 42.75 42.75 634,900
Oct 9, 2023 43.92 44.14 42.51 42.64 42.64 717,800
Oct 6, 2023 42.25 42.58 41.32 42.03 42.03 893,700
Oct 5, 2023 42.56 43.09 41.89 42.07 42.07 1,098,800
Oct 4, 2023 43.27 43.27 42.19 42.87 42.87 409,000
Oct 3, 2023 43.72 44.38 43.31 43.94 43.94 747,400
Oct 2, 2023 44.79 45.03 43.98 44.11 44.11 620,400
Sep 29, 2023 46.21 46.47 44.47 44.79 44.79 330,000
Sep 28, 2023 45.98 46.88 45.93 45.97 45.97 740,100
Sep 27, 2023 45.59 46.38 45.42 46.38 46.38 800,600
Sep 26, 2023 44.57 45.49 44.49 45.00 45.00 469,600
Sep 25, 2023 44.41 45.48 44.25 45.25 45.25 602,000
Sep 22, 2023 45.22 45.69 44.36 44.58 44.58 932,000
Sep 21, 2023 46.20 46.45 45.32 45.37 45.37 404,700
Sep 20, 2023 46.50 47.23 46.02 46.03 46.03 956,600
Sep 19, 2023 47.87 48.02 46.34 46.49 46.49 505,100
Sep 18, 2023 48.09 48.31 47.43 47.44 47.44 576,500
Sep 15, 2023 47.35 48.25 47.30 47.69 47.69 861,400
Sep 14, 2023 47.61 48.00 47.22 47.29 47.29 979,000
Sep 13, 2023 48.28 48.54 46.88 47.26 47.26 478,100
Sep 12, 2023 47.13 49.43 46.95 48.22 48.22 1,206,800
Sep 11, 2023 46.99 47.21 46.22 46.68 46.68 596,400
Sep 8, 2023 46.69 47.58 46.43 46.96 46.96 629,900
Sep 7, 2023 48.13 48.13 46.52 46.56 46.56 1,059,800
Sep 6, 2023 48.44 49.03 47.53 48.33 48.33 850,900
Sep 5, 2023 50.39 50.58 48.57 48.69 48.69 690,600
Sep 1, 2023 50.09 50.72 49.88 50.21 50.21 1,099,300
Aug 31, 2023 49.00 49.08 48.50 48.65 48.65 437,700
Aug 30, 2023 48.49 49.38 48.42 48.74 48.74 716,800
Aug 29, 2023 48.36 48.74 48.00 48.44 48.44 452,700
Aug 28, 2023 48.60 49.12 47.94 48.38 48.38 399,900
Aug 25, 2023 48.01 48.85 47.63 48.48 48.48 466,100
Aug 24, 2023 47.71 48.46 47.23 47.93 47.93 615,400
Aug 23, 2023 48.19 48.56 47.11 48.53 48.53 970,600
Aug 22, 2023 49.03 49.14 48.25 48.83 48.83 822,500
Aug 21, 2023 50.26 50.61 48.35 48.68 48.68 779,900
Aug 18, 2023 47.67 50.21 47.50 50.05 50.05 803,400
Aug 17, 2023 49.48 49.87 48.59 48.69 48.69 983,700
Aug 16, 2023 49.90 50.59 48.30 48.86 48.86 1,297,100
Aug 15, 2023 49.42 49.61 48.32 49.01 49.01 1,497,600
Aug 14, 2023 47.51 48.10 47.00 47.87 47.87 1,073,300
Aug 11, 2023 47.43 48.31 47.43 48.00 48.00 697,100
Aug 10, 2023 47.71 47.95 46.83 47.57 47.57 466,900
Aug 9, 2023 48.33 48.33 46.74 47.47 47.47 905,500
Aug 8, 2023 45.53 46.33 45.24 46.09 46.09 338,000
Aug 7, 2023 47.12 47.33 46.05 46.31 46.31 330,200
Aug 4, 2023 48.77 48.89 46.48 46.84 46.84 612,000
Aug 3, 2023 46.92 47.72 46.87 47.00 47.00 902,400
Aug 2, 2023 47.53 47.53 46.33 46.94 46.94 495,100
Aug 1, 2023 47.77 48.61 47.61 47.67 47.67 1,083,100
Jul 31, 2023 46.58 50.23 46.50 48.91 48.91 1,877,800
Jul 28, 2023 45.46 46.65 45.44 46.59 46.59 740,500
Jul 27, 2023 46.21 46.51 45.37 45.77 45.77 600,200
Jul 26, 2023 45.93 46.33 45.56 46.25 46.25 680,700
Jul 25, 2023 46.30 46.67 45.51 46.26 46.26 711,600
Jul 24, 2023 46.62 47.86 46.33 46.51 46.51 907,400
Jul 21, 2023 46.53 46.63 45.84 46.45 46.45 679,900
Jul 20, 2023 46.97 47.06 45.79 45.89 45.89 670,000
Jul 19, 2023 46.01 47.08 45.89 46.85 46.85 1,634,600
Jul 18, 2023 44.75 45.75 44.58 45.67 45.67 818,400
Jul 17, 2023 43.64 44.54 43.32 44.19 44.19 428,600
Jul 14, 2023 45.11 45.20 44.23 44.47 44.47 362,900
Jul 13, 2023 44.65 45.11 44.29 45.10 45.10 738,700
Jul 12, 2023 45.22 45.67 43.73 44.16 44.16 2,808,200
Jul 11, 2023 42.57 44.16 42.23 43.35 43.35 3,962,700
Jul 10, 2023 41.69 42.53 41.15 41.80 41.80 2,726,600
Jul 7, 2023 39.81 41.98 39.74 41.70 41.70 2,693,900
Jul 6, 2023 39.99 40.16 38.73 39.74 39.74 2,275,200
Jul 5, 2023 40.69 41.36 40.40 40.78 40.78 347,200
Jul 3, 2023 41.35 41.78 40.89 41.04 41.04 264,600
Jun 30, 2023 41.00 41.55 40.28 41.27 41.27 714,700
Jun 29, 2023 38.47 40.95 38.47 40.84 40.84 659,300
Jun 28, 2023 38.27 38.32 37.18 38.16 38.16 592,200
Jun 27, 2023 39.01 39.40 38.55 38.77 38.77 549,600
Jun 26, 2023 37.76 39.90 37.76 39.62 39.62 900,100
Jun 23, 2023 37.89 38.67 37.29 38.00 38.00 8,437,100
Jun 22, 2023 38.60 39.50 38.45 38.89 38.89 1,659,500
Jun 21, 2023 37.89 39.58 37.89 38.69 38.69 928,800
Jun 20, 2023 37.10 38.16 36.68 37.80 37.80 560,300
Jun 16, 2023 37.68 38.65 37.30 38.62 38.62 472,400
Jun 15, 2023 37.09 37.69 36.75 37.58 37.58 432,700
Jun 14, 2023 37.41 37.63 36.75 37.21 37.21 347,600
Jun 13, 2023 37.13 37.80 36.88 36.90 36.90 489,000
Jun 12, 2023 37.00 37.30 36.30 36.36 36.36 349,800
Jun 9, 2023 37.16 37.72 36.85 37.44 37.44 533,400
Jun 8, 2023 36.94 37.49 36.25 36.59 36.59 210,400
Jun 7, 2023 36.65 37.23 35.26 36.11 36.11 697,200
Jun 6, 2023 36.64 37.33 35.69 36.08 36.08 420,400
Jun 5, 2023 38.09 38.66 36.64 37.05 37.05 188,100
Jun 2, 2023 36.63 37.94 36.63 37.83 37.83 323,400
Jun 1, 2023 35.50 36.50 35.50 36.35 36.35 152,100
May 31, 2023 36.18 36.18 35.38 35.45 35.45 138,500
May 30, 2023 37.19 37.19 35.51 36.45 36.45 211,000
May 26, 2023 36.76 37.82 36.76 37.36 37.36 243,900
May 25, 2023 37.97 38.11 36.15 36.76 36.76 246,200
May 24, 2023 38.53 38.65 37.47 38.06 38.06 343,900
May 23, 2023 36.83 38.67 36.74 38.21 38.21 468,600
May 22, 2023 37.03 38.62 37.00 37.82 37.82 608,800
May 19, 2023 36.94 37.43 36.40 36.96 36.96 424,200
May 18, 2023 35.49 36.45 34.74 36.36 36.36 324,200
May 17, 2023 35.78 36.17 34.48 35.97 35.97 239,000
May 16, 2023 35.49 36.04 34.74 35.43 35.43 397,200
May 15, 2023 37.04 37.04 34.98 35.47 35.47 361,400
May 12, 2023 37.11 37.40 36.04 36.81 36.81 279,200
May 11, 2023 37.02 37.17 35.18 36.21 36.21 191,000
May 10, 2023 37.40 37.99 36.50 37.02 37.02 491,800
May 9, 2023 36.46 37.30 36.45 37.18 37.18 68,500
May 8, 2023 36.93 37.40 36.65 37.07 37.07 127,500
May 5, 2023 36.09 37.30 36.09 37.17 37.17 300,400
May 4, 2023 34.80 35.40 34.54 34.69 34.69 178,100
May 3, 2023 35.23 35.65 34.68 34.77 34.77 153,400
May 2, 2023 35.94 35.94 34.81 35.38 35.38 226,300
May 1, 2023 36.32 36.58 35.79 36.23 36.23 94,200
Apr 28, 2023 34.93 36.81 34.93 36.38 36.38 324,400
Apr 27, 2023 35.19 35.29 34.63 34.85 34.85 147,200

Related Tickers

NE Noble Corporation plc
46.29
+1.83%
 
DO Diamond Offshore Drilling, Inc.
13.20
+1.46%
 
BORR Borr Drilling Limited
5.51
+1.10%
 
DDRIL.OL Dolphin Drilling AS
6.42
+0.31%
 
NBR Nabors Industries Ltd.
77.20
+1.26%
 
PDS Precision Drilling Corporation
72.30
+5.12%
 
ODL.OL Odfjell Drilling Ltd.
52.00
+0.97%
 
NOL.OL Northern Ocean Ltd.
9.29
+3.11%
 
RIG Transocean Ltd.
5.87
+2.26%
 
SOC Sable Offshore Corp.
10.59
+1.15%