Get the Stockscreener App
32.87
5.41%
-1.88
After Hours:
32.97
0.10
+0.30%
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 February 07, 2025, is $32.87.
- Seadrill Ltd all-time high stock price is $56.46, occurred on July 26, 2024.
- The lowest Seadrill Ltd stock price recorded was $34.64 on February 06, 2025. Since then, Seadrill Ltd's stock price has risen over -5.11% to $32.87 now.
- The 52-week high stock price for SDRL is $56.46, representing a 71.77% increase from the current share price, occurred on July 26, 2024.
- The 52-week low stock price for SDRL is $34.64, indicating a 5.38% decrease from the current share price, occurred on February 06, 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $35.21 | $32.73 | $2.48 | 866,862.0 | -5.41% |
| Feb 06, 2025 | $36.09 | $34.64 | $1.45 | 805,817.0 | -2.82% |
| Feb 05, 2025 | $36.36 | $35.15 | $1.21 | 726,382.0 | -0.91% |
| Feb 04, 2025 | $36.24 | $34.81 | $1.43 | 805,548.0 | +2.76% |
| Feb 03, 2025 | $36.15 | $35.10 | $1.05 | 1,101,669.0 | -2.88% |
| Jan 31, 2025 | $36.91 | $35.87 | $1.04 | 786,144.0 | -0.88% |
| Jan 30, 2025 | $36.77 | $35.90 | $0.87 | 967,373.0 | +0.66% |
| Jan 29, 2025 | $36.32 | $35.68 | $0.64 | 512,567.0 | +0.72% |
| Jan 28, 2025 | $36.97 | $35.94 | $1.03 | 616,445.0 | -1.59% |
| Jan 27, 2025 | $38.38 | $36.36 | $2.02 | 532,701.0 | -3.15% |
| Jan 24, 2025 | $38.13 | $37.20 | $0.93 | 895,016.0 | -0.26% |
| Jan 23, 2025 | $38.30 | $37.33 | $0.97 | 746,663.0 | +0.77% |
| Jan 22, 2025 | $38.10 | $37.47 | $0.63 | 756,882.0 | -0.90% |
| Jan 21, 2025 | $38.12 | $36.60 | $1.52 | 497,677.0 | +1.01% |
| Jan 17, 2025 | $38.38 | $37.18 | $1.20 | 780,760.0 | -0.61% |
| Jan 16, 2025 | $38.43 | $37.59 | $0.84 | 374,737.0 | -1.97% |
| Jan 15, 2025 | $39.04 | $37.84 | $1.20 | 456,791.0 | +2.12% |
| Jan 14, 2025 | $37.76 | $36.67 | $1.09 | 401,013.0 | +2.22% |
| Jan 13, 2025 | $37.40 | $36.63 | $0.77 | 413,527.0 | +0.68% |
| Jan 10, 2025 | $39.27 | $36.44 | $2.83 | 1,038,141.0 | -3.07% |
| Jan 08, 2025 | $38.14 | $37.41 | $0.73 | 503,325.0 | -1.69% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $36.36 | $32.73 | $3.63 | 5,173,140.0 | -9.10% |
| 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% |
Seadrill Ltd Stock (SDRL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $48.44 | $39.42 | $9.02 | 15,269,048.0 | +6.53% |
| Nov, 2023 | $45.65 | $38.59 | $7.05 | 15,662,360.0 | +12.30% |
| Oct, 2023 | $45.03 | $38.79 | $6.24 | 15,507,713.0 | -11.77% |
| Sep, 2023 | $49.43 | $44.25 | $5.18 | 10,819,183.0 | +0.00% |
2.83%
2.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):