Seadrill Limited (SDRL)
NYSE: SDRL · Real-Time Price · USD
26.06
+0.32 (1.24%)
Jun 27, 2025, 4:00 PM - Market closed
Seadrill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 25.75 | 26.24 | 25.48 | 26.06 | 26.06 | 1.24% | 1,158,004 |
| Jun 26, 2025 | 26.08 | 26.54 | 25.71 | 25.74 | 25.74 | -0.62% | 585,547 |
| Jun 25, 2025 | 25.77 | 26.36 | 25.57 | 25.90 | 25.90 | -0.73% | 1,002,113 |
| Jun 24, 2025 | 26.17 | 26.68 | 25.84 | 26.09 | 26.09 | -2.10% | 1,674,749 |
| Jun 23, 2025 | 28.01 | 28.35 | 26.59 | 26.65 | 26.65 | -4.86% | 1,314,779 |
| Jun 20, 2025 | 28.53 | 29.06 | 27.79 | 28.01 | 28.01 | -1.62% | 6,830,177 |
| Jun 18, 2025 | 28.56 | 29.20 | 28.09 | 28.47 | 28.47 | -0.32% | 1,621,997 |
| Jun 17, 2025 | 29.40 | 29.40 | 28.44 | 28.56 | 28.56 | -1.86% | 1,507,672 |
| Jun 16, 2025 | 29.17 | 29.41 | 28.07 | 29.10 | 29.10 | -0.21% | 1,416,877 |
| Jun 13, 2025 | 29.34 | 29.34 | 28.00 | 29.16 | 29.16 | 2.42% | 1,573,541 |
| Jun 12, 2025 | 27.72 | 28.71 | 27.40 | 28.47 | 28.47 | 1.39% | 1,077,665 |
| Jun 11, 2025 | 27.71 | 28.25 | 27.48 | 28.08 | 28.08 | 2.26% | 962,902 |
| Jun 10, 2025 | 27.41 | 28.44 | 27.11 | 27.46 | 27.46 | 1.55% | 1,198,204 |
| Jun 9, 2025 | 26.77 | 28.33 | 26.17 | 27.04 | 27.04 | 7.43% | 2,582,821 |
| Jun 6, 2025 | 25.05 | 25.69 | 25.02 | 25.17 | 25.17 | 2.73% | 539,917 |
| Jun 5, 2025 | 24.82 | 24.86 | 24.28 | 24.50 | 24.50 | 0.08% | 721,972 |
| Jun 4, 2025 | 25.00 | 25.70 | 24.25 | 24.48 | 24.48 | -1.77% | 676,407 |
| Jun 3, 2025 | 23.79 | 25.46 | 23.35 | 24.92 | 24.92 | 4.88% | 758,866 |
| Jun 2, 2025 | 23.70 | 24.11 | 23.26 | 23.76 | 23.76 | 2.41% | 777,772 |
| May 30, 2025 | 23.84 | 23.93 | 22.87 | 23.20 | 23.20 | -3.85% | 2,015,056 |
| May 29, 2025 | 23.81 | 24.26 | 23.58 | 24.13 | 24.13 | 1.94% | 521,056 |
| May 28, 2025 | 24.18 | 24.41 | 23.48 | 23.67 | 23.67 | -1.33% | 558,586 |
| May 27, 2025 | 23.27 | 24.11 | 22.95 | 23.99 | 23.99 | 3.99% | 615,036 |
| May 23, 2025 | 22.30 | 23.11 | 22.30 | 23.07 | 23.07 | 1.10% | 470,272 |
| May 22, 2025 | 23.00 | 23.14 | 22.32 | 22.82 | 22.82 | -1.81% | 875,004 |
| May 21, 2025 | 23.59 | 23.89 | 23.22 | 23.24 | 23.24 | -2.31% | 413,962 |
| May 20, 2025 | 23.88 | 23.93 | 23.56 | 23.79 | 23.79 | -0.29% | 373,649 |
| May 19, 2025 | 24.00 | 24.00 | 23.36 | 23.86 | 23.86 | -1.45% | 501,342 |
| May 16, 2025 | 24.79 | 25.03 | 24.20 | 24.21 | 24.21 | -2.50% | 370,079 |
| May 15, 2025 | 24.55 | 24.91 | 24.36 | 24.83 | 24.83 | -1.27% | 656,348 |
| May 14, 2025 | 24.51 | 25.57 | 23.88 | 25.15 | 25.15 | 1.86% | 1,093,449 |
| May 13, 2025 | 24.61 | 25.12 | 24.43 | 24.69 | 24.69 | 0.69% | 523,744 |
| May 12, 2025 | 24.09 | 25.63 | 23.90 | 24.52 | 24.52 | 2.47% | 890,540 |
| May 9, 2025 | 24.20 | 24.64 | 23.66 | 23.93 | 23.93 | 0.50% | 823,056 |
| May 8, 2025 | 23.26 | 24.44 | 23.20 | 23.81 | 23.81 | 4.06% | 876,550 |
| May 7, 2025 | 23.34 | 23.40 | 22.46 | 22.88 | 22.88 | -0.39% | 788,863 |
| May 6, 2025 | 22.81 | 24.01 | 22.47 | 22.97 | 22.97 | 2.23% | 1,024,864 |
| May 5, 2025 | 22.18 | 23.14 | 22.15 | 22.47 | 22.47 | -0.13% | 1,118,669 |
| May 2, 2025 | 22.70 | 22.95 | 22.10 | 22.50 | 22.50 | 0.49% | 820,786 |
| May 1, 2025 | 20.60 | 22.70 | 20.45 | 22.39 | 22.39 | 9.01% | 1,032,556 |
| Apr 30, 2025 | 20.69 | 20.93 | 20.04 | 20.54 | 20.54 | -2.19% | 1,154,118 |
| Apr 29, 2025 | 20.33 | 21.24 | 20.01 | 21.00 | 21.00 | 4.43% | 799,067 |
| Apr 28, 2025 | 20.55 | 20.92 | 20.04 | 20.11 | 20.11 | -2.47% | 526,461 |
| Apr 25, 2025 | 20.08 | 20.79 | 19.97 | 20.62 | 20.62 | 0.10% | 825,801 |
| Apr 24, 2025 | 20.70 | 21.01 | 20.17 | 20.60 | 20.60 | 0.59% | 738,029 |
| Apr 23, 2025 | 21.06 | 21.10 | 19.89 | 20.48 | 20.48 | 0.15% | 767,661 |
| Apr 22, 2025 | 20.44 | 20.85 | 19.93 | 20.45 | 20.45 | 1.64% | 607,106 |
| Apr 21, 2025 | 20.52 | 20.60 | 19.60 | 20.12 | 20.12 | -3.64% | 794,273 |
| Apr 17, 2025 | 19.56 | 21.07 | 19.50 | 20.88 | 20.88 | 7.80% | 1,187,581 |
| Apr 16, 2025 | 19.14 | 19.94 | 19.14 | 19.37 | 19.37 | 2.16% | 756,812 |