SDRL - Seadrill Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 20200.48000.48000.45910.47010.4701433,025
May 28, 20200.50000.51000.47000.48000.48001,255,800
May 27, 20200.53000.53000.50000.52000.5200474,500
May 26, 20200.51000.54000.51000.52000.5200827,800
May 22, 20200.53000.54000.49000.49000.4900972,100
May 21, 20200.51000.55000.50000.55000.55001,363,800
May 20, 20200.50000.50000.47000.50000.5000747,100
May 19, 20200.50000.50000.46000.49000.4900808,700
May 18, 20200.47000.48000.46000.47000.47001,119,000
May 15, 20200.47000.48000.45000.45000.4500846,000
May 14, 20200.47000.48000.45000.47000.4700862,400
May 13, 20200.52000.52000.45000.48000.48001,682,300
May 12, 20200.55000.55000.50000.50000.50001,744,000
May 11, 20200.53000.56000.51000.53000.53001,115,900
May 08, 20200.53000.54000.51000.53000.5300618,800
May 07, 20200.53000.54000.50000.53000.5300840,600
May 06, 20200.55000.55000.50000.51000.5100774,600
May 05, 20200.56000.58000.52000.53000.53001,684,400
May 04, 20200.53000.55000.52000.55000.5500854,500
May 01, 20200.58000.60000.53000.54000.54001,224,000
Apr 30, 20200.59000.62000.54000.57000.57002,657,800
Apr 29, 20200.57000.62000.54000.58000.58002,332,500
Apr 28, 20200.55000.57000.52000.56000.56001,675,000
Apr 27, 20200.56000.61000.53000.58000.58001,179,700
Apr 24, 20200.62000.66000.58000.63000.63001,524,300
Apr 23, 20200.57000.72000.55000.62000.62002,524,600
Apr 22, 20200.54000.61000.52000.56000.56001,682,600
Apr 21, 20200.52000.58000.51000.53000.53001,199,700
Apr 20, 20200.54000.60000.54000.57000.57001,123,400
Apr 17, 20200.62000.68000.59000.60000.60002,210,900
Apr 16, 20200.58000.63000.56000.60000.60001,327,000
Apr 15, 20200.60000.65000.55000.55000.55003,256,100
Apr 14, 20200.67000.72000.65000.71000.71001,954,800
Apr 13, 20200.85000.88000.67000.75000.75001,375,700
Apr 09, 20200.76001.00000.75000.87000.87005,564,200
Apr 08, 20200.61000.68000.56000.64000.64001,656,800
Apr 07, 20200.54000.58000.53000.55000.55002,834,200
Apr 06, 20200.54000.54000.38000.50000.50004,569,800
Apr 03, 20200.50000.50000.43000.43000.43001,193,000
Apr 02, 20200.47000.50000.41000.44000.44001,624,200
Apr 01, 20200.45000.46000.40000.42000.42001,234,000
Mar 31, 20200.50000.52000.43000.43000.43002,645,000
Mar 30, 20200.47000.49000.45000.46000.4600986,500
Mar 27, 20200.51000.51000.47000.47000.47001,066,100
Mar 26, 20200.54000.54000.49000.52000.5200964,600
Mar 25, 20200.51000.55000.50000.50000.5000635,100
Mar 24, 20200.53000.54000.50000.54000.5400626,100
Mar 23, 20200.50000.52000.48000.49000.4900595,200
Mar 20, 20200.55000.55000.48000.55000.55001,178,400
Mar 19, 20200.52000.55000.48000.55000.55001,022,800
Mar 18, 20200.55000.59000.50000.51000.5100902,000
Mar 17, 20200.59000.65000.58000.64000.6400815,000
Mar 16, 20200.67000.67000.52000.57000.57001,138,700
Mar 13, 20200.63000.74000.58000.73000.7300875,100
Mar 12, 20200.49000.63000.49000.58000.58001,084,200
Mar 11, 20200.65000.67000.62000.64000.6400503,700
Mar 10, 20200.68000.70000.61000.68000.68001,254,900
Mar 09, 20200.63000.68000.50000.56000.56002,079,900
Mar 06, 20200.94000.94000.82000.82000.82001,066,000
Mar 05, 20200.98001.00000.96000.98000.9800844,800
Mar 04, 20200.98001.02000.95001.02001.0200684,100
Mar 03, 20201.03001.06000.97000.99000.9900813,100
Mar 02, 20201.11001.11001.00001.05001.0500778,800
Feb 28, 20200.99001.10000.94001.10001.10001,230,900
Feb 27, 20201.16001.18001.01001.02001.02001,079,600
Feb 26, 20201.19001.23001.11001.20001.2000907,400
Feb 25, 20201.25001.27001.13001.18001.1800751,600
Feb 24, 20201.31001.31001.22001.25001.25001,023,500
Feb 21, 20201.38001.39001.33001.36001.3600349,700
Feb 20, 20201.39001.43001.35001.38001.3800312,100
Feb 19, 20201.41001.42001.36001.37001.3700469,500
Feb 18, 20201.40001.44001.33001.44001.4400607,800
Feb 14, 20201.42001.46001.41001.44001.4400495,700
Feb 13, 20201.45001.47001.40001.42001.4200572,300
Feb 12, 20201.44001.51001.40001.45001.4500797,600
Feb 11, 20201.37001.44001.37001.40001.4000453,800
Feb 10, 20201.35001.35001.32001.35001.3500535,700
Feb 07, 20201.46001.47001.36001.39001.3900884,500
Feb 06, 20201.54001.64001.46001.52001.5200955,700
Feb 05, 20201.42001.53001.40001.52001.5200966,400
Feb 04, 20201.38001.39001.35001.37001.3700760,600
Feb 03, 20201.32001.36001.30001.33001.3300857,600
Jan 31, 20201.38001.38001.27001.37001.3700946,200
Jan 30, 20201.39001.39001.30001.38001.3800940,000
Jan 29, 20201.43001.43001.36001.39001.3900470,300
Jan 28, 20201.36001.43001.35001.39001.3900595,300
Jan 27, 20201.42001.43001.34001.34001.3400845,700
Jan 24, 20201.39001.50001.37001.47001.4700971,600
Jan 23, 20201.47001.49001.38001.38001.3800995,000
Jan 22, 20201.57001.57001.51001.53001.5300541,300
Jan 21, 20201.75001.75001.61001.63001.6300670,100
Jan 17, 20201.78001.83001.75001.82001.8200899,600
Jan 16, 20201.74001.77001.67001.74001.7400982,400
Jan 15, 20201.70001.73001.65001.68001.6800729,200
Jan 14, 20201.74001.83001.71001.73001.7300682,900
Jan 13, 20201.87001.90001.74001.81001.81001,843,100
Jan 10, 20201.90002.00001.87001.91001.9100622,200
Jan 09, 20201.98002.02001.86001.98001.98001,095,100
Jan 08, 20202.24002.28001.98002.05002.05002,077,800
Jan 07, 20202.43002.43002.23002.30002.30001,559,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...