Get the Stockscreener App
47.25
2.07%
0.96
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 October 16, 2026, is $47.25.
- 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 166.35% to $47.25 now.
- The 52-week high stock price for SDRL is $55.47, representing a 17.40% increase from the current share price, occurred on May 20, 2026.
- The 52-week low stock price for SDRL is $28.10, indicating a -40.53% decrease from the current share price, occurred on November 10, 2025.
- The closing price of Seadrill Ltd (SDRL) stock in the beginning of 2025 was $39.14. The stock closed the year at $34.60, a loss of over -11.60% for the year.
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 |
|---|---|---|---|---|---|
| Oct 16, 2026 | $47.93 | $46.66 | $1.27 | 590,591.0 | +2.07% |
| Oct 15, 2026 | $46.61 | $45.62 | $0.985 | 733,684.0 | -1.47% |
| Oct 14, 2026 | $50.12 | $46.64 | $3.48 | 1,024,478.0 | -4.12% |
| Oct 13, 2026 | $49.96 | $48.38 | $1.59 | 860,042.0 | +4.28% |
| Oct 12, 2026 | $47.70 | $46.54 | $1.16 | 359,200.0 | +1.82% |
| Oct 09, 2026 | $46.72 | $45.09 | $1.63 | 460,282.0 | +1.16% |
| Oct 08, 2026 | $46.60 | $44.86 | $1.74 | 720,248.0 | +2.15% |
| Oct 07, 2026 | $46.27 | $44.35 | $1.92 | 404,543.0 | -0.95% |
| Oct 06, 2026 | $46.82 | $44.45 | $2.38 | 439,604.0 | -1.53% |
| Oct 05, 2026 | $46.05 | $43.78 | $2.27 | 905,407.0 | +4.42% |
| Oct 02, 2026 | $44.89 | $43.64 | $1.25 | 595,189.0 | -2.69% |
| Oct 01, 2026 | $45.63 | $43.72 | $1.91 | 683,686.0 | +0.87% |
| Sep 30, 2026 | $45.57 | $44.20 | $1.37 | 669,505.0 | +0.22% |
| Sep 29, 2026 | $45.30 | $44.29 | $1.01 | 581,331.0 | -2.22% |
| Sep 28, 2026 | $46.60 | $45.41 | $1.19 | 609,021.0 | +0.02% |
| Sep 25, 2026 | $46.67 | $45.11 | $1.56 | 573,075.0 | -1.96% |
| Sep 24, 2026 | $47.34 | $46.08 | $1.26 | 508,151.0 | +0.11% |
| Sep 23, 2026 | $47.99 | $46.07 | $1.92 | 296,322.0 | -0.90% |
| Sep 22, 2026 | $47.45 | $45.82 | $1.63 | 482,331.0 | +0.58% |
| Sep 21, 2026 | $47.66 | $46.22 | $1.44 | 336,647.0 | -1.92% |
| Sep 18, 2026 | $48.26 | $47.09 | $1.17 | 637,843.0 | -1.29% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $50.12 | $43.64 | $6.48 | 7,776,954.0 | +5.78% |
| Sep, 2026 | $51.08 | $44.20 | $6.88 | 11,447,361.0 | -8.31% |
| Aug, 2026 | $49.53 | $41.37 | $8.16 | 13,086,148.0 | +8.70% |
| Jul, 2026 | $45.88 | $37.91 | $7.97 | 16,776,574.0 | +18.51% |
| Jun, 2026 | $48.74 | $37.31 | $11.43 | 20,958,461.0 | -19.82% |
| May, 2026 | $55.47 | $46.75 | $8.72 | 12,540,296.0 | -5.07% |
| 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% |
0.66%
1.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):