Get the Stockscreener App
34.80
2.14%
0.73
After Hours:
35.00
0.20
+0.57%
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 January 06, 2026, is $34.80.
- 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 96.17% to $34.80 now.
- The 52-week high stock price for SDRL is $39.27, representing a 12.84% increase from the current share price, occurred on January 10, 2025.
- The 52-week low stock price for SDRL is $17.74, indicating a -49.02% 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 |
|---|---|---|---|---|---|
| Jan 06, 2026 | $35.51 | $34.21 | $1.30 | 1,027,558.0 | +2.14% |
| Jan 05, 2026 | $36.13 | $32.85 | $3.28 | 903,986.0 | -2.52% |
| Jan 02, 2026 | $35.24 | $34.25 | $0.9899 | 1,072,232.0 | +1.01% |
| Dec 31, 2025 | $35.09 | $34.26 | $0.83 | 670,034.0 | +0.20% |
| Dec 30, 2025 | $35.22 | $33.85 | $1.37 | 934,133.0 | +2.46% |
| Dec 29, 2025 | $33.85 | $32.93 | $0.9199 | 536,423.0 | +2.21% |
| Dec 26, 2025 | $33.51 | $32.35 | $1.16 | 381,014.0 | +0.24% |
| Dec 24, 2025 | $33.16 | $32.50 | $0.66 | 183,709.0 | +0.30% |
| Dec 23, 2025 | $33.18 | $31.71 | $1.47 | 544,214.0 | +1.58% |
| Dec 22, 2025 | $32.90 | $31.77 | $1.13 | 654,604.0 | +2.25% |
| Dec 19, 2025 | $31.98 | $30.01 | $1.97 | 1,573,020.0 | +3.95% |
| Dec 18, 2025 | $31.02 | $29.74 | $1.28 | 1,021,649.0 | -0.36% |
| Dec 17, 2025 | $30.77 | $29.40 | $1.37 | 1,104,661.0 | +1.16% |
| Dec 16, 2025 | $31.73 | $29.66 | $2.07 | 996,754.0 | -5.81% |
| Dec 15, 2025 | $32.29 | $31.41 | $0.88 | 597,682.0 | +0.72% |
| Dec 12, 2025 | $33.23 | $31.59 | $1.64 | 1,040,077.0 | -3.76% |
| Dec 11, 2025 | $34.02 | $32.34 | $1.67 | 828,450.0 | -0.75% |
| Dec 10, 2025 | $33.69 | $31.98 | $1.71 | 782,971.0 | +0.67% |
| Dec 09, 2025 | $33.33 | $31.55 | $1.78 | 1,318,789.0 | +4.82% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $36.13 | $32.85 | $3.28 | 4,031,334.0 | +0.58% |
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% |
2.21%
3.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):