Get the Stockscreener App
29.14
2.05%
-0.63
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 31, 2025, is $29.14.
- 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 64.26% to $29.14 now.
- The 52-week high stock price for SDRL is $55.39, representing a 90.08% increase from the current share price, occurred on August 01, 2024.
- The 52-week low stock price for SDRL is $17.74, indicating a -39.12% 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 31, 2025 | $30.00 | $28.87 | $1.13 | 229,388.0 | -1.98% |
| Jul 30, 2025 | $30.67 | $29.27 | $1.40 | 682,367.0 | -2.62% |
| Jul 29, 2025 | $30.95 | $30.00 | $0.95 | 601,617.0 | -1.48% |
| Jul 28, 2025 | $31.07 | $30.42 | $0.655 | 494,661.0 | +2.65% |
| Jul 25, 2025 | $30.66 | $29.90 | $0.76 | 397,917.0 | -0.49% |
| Jul 24, 2025 | $31.50 | $30.17 | $1.32 | 907,865.0 | -0.82% |
| Jul 23, 2025 | $30.84 | $30.58 | $0.26 | 533,488.0 | +4.11% |
| Jul 22, 2025 | $29.45 | $27.91 | $1.54 | 912,076.0 | +5.18% |
| Jul 21, 2025 | $28.80 | $27.92 | $0.88 | 473,855.0 | -0.67% |
| Jul 18, 2025 | $29.20 | $28.11 | $1.09 | 621,215.0 | -1.98% |
| Jul 17, 2025 | $28.75 | $27.75 | $1.00 | 625,814.0 | +3.64% |
| Jul 16, 2025 | $29.08 | $27.71 | $1.37 | 775,416.0 | -3.65% |
| Jul 15, 2025 | $29.82 | $28.62 | $1.20 | 670,278.0 | -3.10% |
| Jul 14, 2025 | $30.45 | $29.61 | $0.84 | 457,516.0 | -2.66% |
| Jul 11, 2025 | $30.80 | $30.04 | $0.763 | 467,332.0 | -1.36% |
| Jul 10, 2025 | $31.73 | $30.17 | $1.56 | 786,979.0 | +0.88% |
| Jul 09, 2025 | $30.75 | $30.03 | $0.72 | 1,334,330.0 | +1.36% |
| Jul 08, 2025 | $30.57 | $29.03 | $1.54 | 1,330,197.0 | +3.60% |
| 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% |
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 | $31.73 | $26.14 | $5.59 | 16,284,784.0 | +11.16% |
| 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% |
2.34%
1.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):