Get the Stockscreener App
23.93
0.50%
0.12
After Hours:
25.16
1.23
+5.14%
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 09, 2025, is $23.93.
- 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 34.89% to $23.93 now.
- The 52-week high stock price for SDRL is $56.46, representing a 135.94% increase from the current share price, occurred on July 26, 2024.
- The 52-week low stock price for SDRL is $17.74, indicating a -25.87% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $24.64 | $23.66 | $0.98 | 822,756.0 | +0.50% |
| May 08, 2025 | $24.44 | $23.20 | $1.24 | 876,428.0 | +4.06% |
| May 07, 2025 | $23.40 | $22.46 | $0.94 | 788,229.0 | -0.39% |
| May 06, 2025 | $24.01 | $22.47 | $1.54 | 1,024,828.0 | +2.23% |
| May 05, 2025 | $23.14 | $22.15 | $0.99 | 925,168.0 | -0.13% |
| May 02, 2025 | $22.95 | $22.10 | $0.85 | 630,961.0 | +0.49% |
| May 01, 2025 | $22.70 | $20.45 | $2.25 | 820,479.0 | +9.01% |
| Apr 30, 2025 | $20.93 | $20.04 | $0.8899 | 898,960.0 | -2.19% |
| Apr 29, 2025 | $21.24 | $20.01 | $1.23 | 799,067.0 | +4.43% |
| Apr 28, 2025 | $20.92 | $20.04 | $0.8763 | 526,358.0 | -2.47% |
| Apr 25, 2025 | $20.79 | $19.97 | $0.82 | 825,800.0 | +0.10% |
| Apr 24, 2025 | $21.00 | $20.17 | $0.835 | 738,024.0 | +0.59% |
| Apr 23, 2025 | $21.09 | $19.89 | $1.20 | 767,449.0 | +0.15% |
| Apr 22, 2025 | $20.85 | $19.93 | $0.92 | 607,095.0 | +1.64% |
| Apr 21, 2025 | $20.60 | $19.60 | $1.00 | 794,235.0 | -3.64% |
| Apr 17, 2025 | $21.07 | $19.50 | $1.57 | 1,187,581.0 | +7.80% |
| Apr 16, 2025 | $19.94 | $19.14 | $0.80 | 756,670.0 | +2.16% |
| Apr 15, 2025 | $19.66 | $18.61 | $1.05 | 888,441.0 | -0.26% |
| Apr 14, 2025 | $20.63 | $18.99 | $1.64 | 721,348.0 | -4.28% |
| Apr 11, 2025 | $19.91 | $18.11 | $1.80 | 1,330,004.0 | +5.98% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $24.64 | $20.45 | $4.19 | 6,711,605.0 | +16.50% |
| 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% |
9.68%
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):