Skip to main content

Seadrill Limited Common Shares (NY:SDRL)

29.11 +0.13 (+0.45%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 28.95 29.32 28.68 29.11 670,337 +0.13(+0.45%)
Jul 02, 2025 27.62 28.57 27.23 28.98 1,394,942 +1.74(+6.39%)
Jul 01, 2025 26.29 27.85 26.14 27.24 851,704 +0.99(+3.77%)
Jun 30, 2025 26.01 26.40 25.73 26.25 745,893 +0.19(+0.73%)
Jun 27, 2025 25.75 26.24 25.48 26.06 1,243,491 +0.32(+1.24%)
Jun 26, 2025 26.08 26.54 25.71 25.74 585,547 -0.16(-0.62%)
Jun 25, 2025 25.77 26.36 25.57 25.90 1,002,113 -0.19(-0.73%)
Jun 24, 2025 26.17 26.68 25.84 26.09 1,674,749 -0.56(-2.10%)
Jun 23, 2025 28.01 28.34 26.59 26.65 1,314,709 -1.36(-4.86%)
Jun 20, 2025 28.53 29.06 27.79 28.01 6,830,178 -0.46(-1.62%)
Jun 18, 2025 28.56 29.20 28.09 28.47 1,621,997 -0.09(-0.32%)
Jun 17, 2025 29.40 29.40 28.44 28.56 1,507,572 -0.54(-1.86%)
Jun 16, 2025 29.17 29.41 28.07 29.10 1,416,522 -0.06(-0.21%)
Jun 13, 2025 29.34 29.34 28.00 29.16 1,573,541 +0.69(+2.42%)
Jun 12, 2025 27.72 28.71 27.40 28.47 1,077,615 +0.39(+1.39%)
Jun 11, 2025 27.71 28.25 27.48 28.08 962,902 +0.62(+2.26%)
Jun 10, 2025 27.41 28.44 27.11 27.46 1,198,204 +0.42(+1.55%)
Jun 09, 2025 26.77 28.33 26.17 27.04 2,582,322 +1.87(+7.43%)
Jun 06, 2025 25.05 25.69 25.02 25.17 539,917 +0.67(+2.73%)
Jun 05, 2025 24.82 24.86 24.27 24.50 721,971 +0.02(+0.08%)
Jun 04, 2025 25.00 25.70 24.25 24.48 676,407 -0.44(-1.77%)
Jun 03, 2025 23.79 25.46 23.35 24.92 758,853 +1.16(+4.88%)
Jun 02, 2025 23.70 24.11 23.26 23.76 777,772 +0.56(+2.41%)
May 30, 2025 23.84 23.93 22.86 23.20 2,015,056 -0.93(-3.85%)
May 29, 2025 23.81 24.26 23.57 24.13 521,056 +0.46(+1.94%)
May 28, 2025 24.18 24.41 23.48 23.67 558,586 -0.32(-1.33%)
May 27, 2025 23.27 24.11 22.95 23.99 615,036 +0.92(+3.99%)
May 23, 2025 22.30 23.11 22.30 23.07 470,272 +0.25(+1.10%)
May 22, 2025 23.00 23.14 22.32 22.82 874,954 -0.42(-1.81%)
May 21, 2025 23.59 23.89 23.22 23.24 413,962 -0.55(-2.31%)
May 20, 2025 23.88 23.93 23.56 23.79 372,649 -0.07(-0.29%)
May 19, 2025 24.00 24.00 23.36 23.86 501,342 -0.35(-1.45%)
May 16, 2025 24.79 25.02 24.20 24.21 370,079 -0.62(-2.50%)
May 15, 2025 24.55 24.91 24.36 24.83 656,348 -0.32(-1.27%)
May 14, 2025 24.51 25.57 23.88 25.15 1,093,449 +0.46(+1.86%)
May 13, 2025 24.61 25.12 24.43 24.69 523,701 +0.17(+0.69%)
May 12, 2025 24.09 25.63 23.90 24.52 890,540 +0.59(+2.47%)
May 09, 2025 24.20 24.64 23.66 23.93 823,056 +0.12(+0.50%)
May 08, 2025 23.26 24.44 23.20 23.81 876,450 +0.93(+4.06%)
May 07, 2025 23.34 23.40 22.46 22.88 788,858 -0.09(-0.39%)
May 06, 2025 22.81 24.01 22.47 22.97 1,024,864 +0.50(+2.23%)
May 05, 2025 22.18 23.14 22.15 22.47 1,118,669 -0.03(-0.13%)
May 02, 2025 22.70 22.95 22.10 22.50 820,786 +0.11(+0.49%)
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.