SDRL - SeaDrill Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20170.290.310.290.290.292,702,900
Oct 19, 20170.270.310.260.290.294,584,300
Oct 18, 20170.270.280.260.270.272,957,700
Oct 17, 20170.290.300.280.290.293,438,000
Oct 16, 20170.290.310.290.300.302,264,300
Oct 13, 20170.300.310.290.290.292,231,200
Oct 12, 20170.300.310.280.290.295,412,100
Oct 11, 20170.350.350.310.310.317,611,200
Oct 10, 20170.350.370.350.350.351,909,700
Oct 09, 20170.370.370.340.350.354,285,300
Oct 06, 20170.380.390.380.380.382,559,900
Oct 05, 20170.380.390.380.380.384,415,600
Oct 04, 20170.370.400.360.380.386,298,700
Oct 03, 20170.360.380.360.370.374,429,200
Oct 02, 20170.330.370.330.370.374,891,000
Sep 29, 20170.350.390.340.350.356,464,200
Sep 28, 20170.360.370.350.360.366,244,400
Sep 27, 20170.360.380.340.350.358,238,400
Sep 26, 20170.390.400.370.380.3810,661,300
Sep 25, 20170.400.430.380.390.3912,859,200
Sep 22, 20170.390.430.350.390.3922,072,900
Sep 21, 20170.450.480.370.370.3739,202,600
Sep 20, 20170.350.620.340.480.4899,094,400
Sep 19, 20170.260.380.260.340.3439,317,100
Sep 18, 20170.230.280.230.280.2818,140,900
Sep 15, 20170.240.250.220.240.2420,324,300
Sep 14, 20170.250.270.230.250.2524,210,200
Sep 13, 20170.270.280.230.280.2838,457,100
Sep 12, 20170.200.270.200.230.2328,689,500
Sep 11, 20170.200.210.190.190.197,736,800
Sep 08, 20170.220.230.200.220.228,272,100
Sep 07, 20170.230.250.220.230.2310,914,000
Sep 06, 20170.280.340.270.290.2914,664,300
Sep 05, 20170.270.360.270.320.3216,846,700
Sep 01, 20170.330.360.260.280.2839,422,500
Aug 31, 20170.180.190.180.190.193,753,200
Aug 30, 20170.190.190.180.180.182,955,000
Aug 29, 20170.190.200.180.200.204,928,100
Aug 28, 20170.190.200.190.200.205,274,500
Aug 25, 20170.190.200.180.200.205,762,400
Aug 24, 20170.200.200.150.180.1823,863,900
Aug 23, 20170.270.270.260.270.273,374,700
Aug 22, 20170.260.270.260.270.273,863,800
Aug 21, 20170.280.280.250.250.255,841,400
Aug 18, 20170.280.280.250.280.286,063,400
Aug 17, 20170.300.300.280.280.284,918,700
Aug 16, 20170.310.320.300.310.315,211,500
Aug 15, 20170.310.320.300.300.303,770,800
Aug 14, 20170.320.320.310.310.312,756,700
Aug 11, 20170.320.320.280.300.306,086,100
Aug 10, 20170.340.340.320.320.325,445,600
Aug 09, 20170.340.350.330.340.343,081,800
Aug 08, 20170.350.350.340.340.344,052,500
Aug 07, 20170.360.360.340.340.344,670,200
Aug 04, 20170.350.360.350.360.362,659,100
Aug 03, 20170.360.360.350.350.352,804,200
Aug 02, 20170.360.370.350.360.363,286,900
Aug 01, 20170.370.370.350.350.353,881,500
Jul 31, 20170.380.390.360.370.374,679,500
Jul 28, 20170.380.410.380.380.385,055,900
Jul 27, 20170.360.380.350.370.378,289,100
Jul 26, 20170.440.440.380.390.3913,697,600
Jul 25, 20170.450.540.450.520.5213,418,000
Jul 24, 20170.440.460.430.440.443,219,600
Jul 21, 20170.440.450.430.440.443,935,400
Jul 20, 20170.440.470.440.460.469,408,600
Jul 19, 20170.410.450.400.430.436,771,400
Jul 18, 20170.390.420.390.420.425,617,100
Jul 17, 20170.390.390.380.380.384,472,900
Jul 14, 20170.390.390.360.380.385,257,200
Jul 13, 20170.380.390.370.390.396,018,100
Jul 12, 20170.370.390.360.380.386,208,500
Jul 11, 20170.350.360.340.350.353,880,100
Jul 10, 20170.350.360.340.340.345,222,700
Jul 07, 20170.350.360.330.340.345,848,900
Jul 06, 20170.360.360.340.340.345,712,200
Jul 05, 20170.360.370.350.370.377,963,200
Jul 03, 20170.370.380.360.370.375,155,100
Jun 30, 20170.370.370.360.360.364,911,200
Jun 29, 20170.370.380.360.370.377,080,400
Jun 28, 20170.380.380.360.360.366,193,400
Jun 27, 20170.380.390.360.370.379,478,700
Jun 26, 20170.400.400.350.370.3713,398,500
Jun 23, 20170.470.470.350.370.3746,051,700
Jun 22, 20170.450.480.440.460.465,996,100
Jun 21, 20170.450.460.440.460.465,208,600
Jun 20, 20170.430.470.420.450.455,932,100
Jun 19, 20170.430.460.430.440.445,269,800
Jun 16, 20170.430.440.430.440.446,006,000
Jun 15, 20170.420.430.420.420.424,691,400
Jun 14, 20170.430.450.430.440.446,306,000
Jun 13, 20170.450.480.450.480.485,902,300
Jun 12, 20170.450.480.450.450.457,494,900
Jun 09, 20170.420.480.410.450.456,703,400
Jun 08, 20170.430.450.420.430.435,009,400
Jun 07, 20170.440.450.420.420.426,895,900
Jun 06, 20170.430.480.420.460.467,390,700
Jun 05, 20170.460.460.440.440.446,310,800
Jun 02, 20170.490.490.460.460.466,461,100
Jun 01, 20170.470.510.450.500.508,852,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...