Get the Stockscreener App
49.74
2.43%
-1.24
Pre-market:
49.75
0.010
+0.02%
Seadrill Ltd Stock (SDRL) Price History
The historical daily chart and data for Seadrill Ltd stock (SDRL), show that the latest closing stock price as of May 26, 2026, is $49.74.
- Seadrill Ltd all-time high stock price is $56.46, occurred on July 26, 2024.
- The lowest Seadrill Ltd stock price recorded was $17.74 on April 09, 2025. Since then, Seadrill Ltd's stock price has risen over 180.38% to $49.74 now.
- The 52-week high stock price for SDRL is $55.47, representing a 11.52% increase from the current share price, occurred on May 20, 2026.
- The 52-week low stock price for SDRL is $22.86, indicating a -54.03% decrease from the current share price, occurred on May 30, 2025.
The table below shows more information about SDRL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $51.38 | $49.46 | $1.91 | 414,013.0 | -2.43% |
| May 22, 2026 | $51.71 | $49.08 | $2.63 | 398,575.0 | -1.26% |
| May 21, 2026 | $54.31 | $51.52 | $2.79 | 566,435.0 | -4.03% |
| May 20, 2026 | $55.47 | $53.09 | $2.38 | 852,666.0 | -0.79% |
| May 19, 2026 | $55.20 | $53.51 | $1.69 | 557,796.0 | -1.04% |
| May 18, 2026 | $55.17 | $52.28 | $2.89 | 1,175,565.0 | +3.98% |
| May 15, 2026 | $52.87 | $50.88 | $1.99 | 947,272.0 | +2.59% |
| May 14, 2026 | $51.52 | $49.91 | $1.61 | 556,923.0 | +2.64% |
| May 13, 2026 | $50.65 | $49.41 | $1.24 | 762,849.0 | +0.18% |
| May 12, 2026 | $51.68 | $49.85 | $1.83 | 865,396.0 | +0.00% |
| May 11, 2026 | $51.25 | $48.07 | $3.18 | 985,563.0 | +3.39% |
| May 08, 2026 | $48.87 | $47.23 | $1.64 | 645,964.0 | +1.28% |
| May 07, 2026 | $48.55 | $46.77 | $1.77 | 606,378.0 | -1.26% |
| May 06, 2026 | $48.79 | $47.30 | $1.49 | 409,863.0 | -1.19% |
| May 05, 2026 | $49.50 | $48.47 | $1.03 | 434,905.0 | -0.93% |
| May 04, 2026 | $49.53 | $48.72 | $0.81 | 448,972.0 | +0.10% |
| May 01, 2026 | $49.55 | $48.37 | $1.18 | 367,192.0 | -0.76% |
| Apr 30, 2026 | $49.98 | $48.36 | $1.62 | 641,079.0 | -0.34% |
| Apr 29, 2026 | $50.23 | $49.20 | $1.03 | 683,702.0 | +0.14% |
| Apr 28, 2026 | $49.95 | $48.84 | $1.11 | 805,377.0 | +1.88% |
Seadrill Ltd Stock (SDRL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Seadrill Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SDRL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Seadrill Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Seadrill Ltd Stock (SDRL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $55.47 | $46.77 | $8.70 | 11,410,340.0 | +0.10% |
| Apr, 2026 | $50.23 | $44.41 | $5.83 | 13,827,612.0 | +9.21% |
| Mar, 2026 | $46.55 | $41.47 | $5.08 | 16,933,113.0 | +3.69% |
| Feb, 2026 | $45.90 | $37.30 | $8.60 | 22,680,394.0 | +14.03% |
| Jan, 2026 | $40.16 | $32.85 | $7.31 | 16,557,340.0 | +11.21% |
Seadrill Ltd Stock (SDRL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $35.22 | $29.40 | $5.82 | 16,877,333.0 | +13.14% |
| Nov, 2025 | $32.28 | $28.10 | $4.18 | 13,200,578.0 | -3.30% |
| Oct, 2025 | $32.65 | $28.73 | $3.92 | 19,447,837.0 | +4.47% |
| Sep, 2025 | $34.68 | $29.56 | $5.12 | 17,486,935.0 | -5.33% |
| Aug, 2025 | $32.41 | $27.40 | $5.01 | 18,172,705.0 | +9.43% |
| Jul, 2025 | $31.73 | $26.14 | $5.59 | 16,830,150.0 | +11.09% |
| Jun, 2025 | $29.41 | $23.26 | $6.15 | 28,698,187.0 | +13.15% |
| May, 2025 | $25.63 | $20.45 | $5.18 | 15,764,121.0 | +12.95% |
| Apr, 2025 | $25.88 | $17.74 | $8.14 | 25,469,541.0 | -17.84% |
| Mar, 2025 | $26.30 | $22.66 | $3.64 | 20,666,746.0 | -1.85% |
| Feb, 2025 | $36.36 | $25.20 | $11.16 | 21,491,008.0 | -29.56% |
| Jan, 2025 | $39.99 | $35.68 | $4.31 | 12,711,042.0 | -7.12% |
Seadrill Ltd Stock (SDRL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $41.25 | $35.12 | $6.13 | 15,481,260.0 | -5.63% |
| Nov, 2024 | $42.36 | $38.23 | $4.13 | 18,546,813.0 | +3.28% |
| Oct, 2024 | $40.77 | $34.74 | $6.03 | 27,110,587.0 | -0.98% |
| Sep, 2024 | $42.53 | $36.01 | $6.52 | 28,239,957.0 | -7.84% |
| Aug, 2024 | $55.39 | $41.95 | $13.44 | 18,969,336.0 | -21.61% |
| Jul, 2024 | $56.46 | $50.01 | $6.45 | 11,830,278.0 | +6.82% |
| Jun, 2024 | $52.38 | $47.16 | $5.22 | 17,004,288.0 | -0.71% |
| May, 2024 | $53.27 | $47.01 | $6.26 | 12,277,680.0 | +6.84% |
| Apr, 2024 | $53.58 | $48.20 | $5.38 | 10,610,975.0 | -3.48% |
| Mar, 2024 | $50.58 | $42.70 | $7.88 | 15,577,461.0 | +19.19% |
| Feb, 2024 | $44.72 | $39.85 | $4.87 | 14,515,598.0 | -2.36% |
| Jan, 2024 | $47.77 | $42.87 | $4.90 | 13,339,261.0 | -8.59% |
0.93%
6.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):