Get the Stockscreener App
40.33
0.59%
0.23
After Hours:
40.34
0.01
+0.02%
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 November 18, 2024, is $40.33.
- Seadrill Ltd all-time high stock price is $56.46, occurred on July 26, 2024.
- The lowest Seadrill Ltd stock price recorded was $34.74 on October 23, 2024. Since then, Seadrill Ltd's stock price has risen over 16.09% to $40.33 now.
- The 52-week high stock price for SDRL is $56.46, representing a 40.00% increase from the current share price, occurred on July 26, 2024.
- The 52-week low stock price for SDRL is $34.74, indicating a -13.86% decrease from the current share price, occurred on October 23, 2024.
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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $40.81 | $39.68 | $1.13 | 699,061.0 | +0.57% |
| Nov 15, 2024 | $42.24 | $40.07 | $2.17 | 991,365.0 | -3.63% |
| Nov 14, 2024 | $41.80 | $40.21 | $1.59 | 1,298,019.0 | +4.97% |
| Nov 13, 2024 | $40.55 | $38.23 | $2.32 | 1,644,957.0 | +1.20% |
| Nov 12, 2024 | $40.16 | $38.30 | $1.86 | 1,067,790.0 | -1.93% |
| Nov 11, 2024 | $40.54 | $39.58 | $0.9645 | 1,414,069.0 | -0.50% |
| Nov 08, 2024 | $40.53 | $39.70 | $0.835 | 853,507.0 | -1.50% |
| Nov 07, 2024 | $41.96 | $40.73 | $1.23 | 847,150.0 | -3.21% |
| Nov 06, 2024 | $42.36 | $40.87 | $1.49 | 1,412,740.0 | +6.47% |
| Nov 05, 2024 | $39.80 | $39.12 | $0.68 | 716,319.0 | -0.50% |
| Nov 04, 2024 | $40.33 | $39.04 | $1.29 | 924,834.0 | +2.37% |
| Nov 01, 2024 | $39.79 | $38.70 | $1.09 | 628,286.0 | -1.35% |
| Oct 31, 2024 | $39.94 | $38.54 | $1.40 | 1,684,027.0 | +3.83% |
| Oct 30, 2024 | $38.77 | $37.80 | $0.97 | 1,264,105.0 | +0.80% |
| Oct 29, 2024 | $38.03 | $37.09 | $0.94 | 827,891.0 | -0.87% |
| Oct 28, 2024 | $38.30 | $37.38 | $0.92 | 1,058,988.0 | -2.99% |
| Oct 25, 2024 | $39.23 | $38.26 | $0.975 | 1,461,887.0 | +1.22% |
| Oct 24, 2024 | $38.87 | $37.25 | $1.62 | 3,618,025.0 | +9.81% |
| Oct 23, 2024 | $35.67 | $34.74 | $0.93 | 1,010,329.0 | -2.14% |
| Oct 22, 2024 | $36.27 | $35.72 | $0.55 | 961,852.0 | -0.33% |
| Oct 21, 2024 | $37.39 | $35.56 | $1.83 | 1,291,180.0 | -2.25% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $42.36 | $38.23 | $4.13 | 13,197,158.0 | +2.49% |
| 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% |
4.94%
0.81%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):