Get the Stockscreener App
30.20
3.36%
1.01
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 July 08, 2025, is $30.20.
- 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 70.24% to $30.20 now.
- The 52-week high stock price for SDRL is $56.46, representing a 86.95% increase from the current share price, occurred on July 26, 2024.
- The 52-week low stock price for SDRL is $17.74, indicating a -41.26% decrease from the current share price, occurred on April 09, 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 |
|---|---|---|---|---|---|
| Jul 08, 2025 | $30.32 | $29.03 | $1.29 | 577,772.0 | +3.43% |
| Jul 07, 2025 | $29.57 | $28.57 | $1.00 | 1,065,718.0 | +0.27% |
| Jul 03, 2025 | $29.32 | $28.68 | $0.635 | 670,337.0 | +0.45% |
| Jul 02, 2025 | $28.98 | $27.23 | $1.75 | 1,394,764.0 | +6.39% |
| Jul 01, 2025 | $27.85 | $26.14 | $1.71 | 851,654.0 | +3.77% |
| Jun 30, 2025 | $26.40 | $25.73 | $0.6699 | 745,891.0 | +0.73% |
| Jun 27, 2025 | $26.24 | $25.48 | $0.765 | 1,243,448.0 | +1.24% |
| Jun 26, 2025 | $26.54 | $25.71 | $0.83 | 585,547.0 | -0.62% |
| Jun 25, 2025 | $26.36 | $25.57 | $0.79 | 990,410.0 | -0.73% |
| Jun 24, 2025 | $26.68 | $25.84 | $0.84 | 1,649,814.0 | -2.10% |
| Jun 23, 2025 | $28.34 | $26.59 | $1.75 | 1,314,480.0 | -4.86% |
| Jun 20, 2025 | $29.06 | $27.79 | $1.27 | 6,830,168.0 | -1.62% |
| Jun 18, 2025 | $29.20 | $28.09 | $1.11 | 1,621,241.0 | -0.32% |
| Jun 17, 2025 | $29.40 | $28.44 | $0.96 | 1,507,572.0 | -1.86% |
| Jun 16, 2025 | $29.41 | $28.07 | $1.34 | 1,416,522.0 | -0.21% |
| Jun 13, 2025 | $29.34 | $28.00 | $1.34 | 1,500,870.0 | +2.42% |
| Jun 12, 2025 | $28.71 | $27.40 | $1.31 | 1,077,592.0 | +1.39% |
| Jun 11, 2025 | $28.25 | $27.48 | $0.77 | 962,602.0 | +2.26% |
| Jun 10, 2025 | $28.44 | $27.11 | $1.33 | 1,198,203.0 | +1.55% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $30.32 | $26.14 | $4.18 | 4,560,245.0 | +15.01% |
| 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% |
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% |
8.60%
1.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):