Stockscreener 앱 받기
47.09
0.71%
0.33
시간 외 거래:
47.09
Seadrill Ltd 주식 (SDRL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-25 | $47.91 | $46.07 | $1.84 | 445,947.0 | +0.71% |
| 2026-08-24 | $47.47 | $45.87 | $1.60 | 390,938.0 | -1.12% |
| 2026-08-21 | $48.95 | $47.18 | $1.77 | 426,964.0 | -1.25% |
| 2026-08-20 | $48.13 | $47.22 | $0.91 | 457,416.0 | +3.52% |
| 2026-08-19 | $47.51 | $46.11 | $1.40 | 416,870.0 | -0.49% |
| 2026-08-18 | $47.98 | $46.38 | $1.60 | 437,662.0 | -0.87% |
| 2026-08-17 | $48.11 | $46.38 | $1.73 | 864,816.0 | -2.25% |
| 2026-08-14 | $48.76 | $47.36 | $1.40 | 452,520.0 | +2.06% |
| 2026-08-13 | $47.21 | $46.07 | $1.14 | 497,409.0 | +0.62% |
| 2026-08-12 | $47.12 | $45.60 | $1.52 | 556,089.0 | +0.04% |
| 2026-08-11 | $47.35 | $45.47 | $1.88 | 1,253,464.0 | -0.13% |
| 2026-08-10 | $47.44 | $45.08 | $2.36 | 1,235,981.0 | +8.14% |
| 2026-08-07 | $43.92 | $42.39 | $1.53 | 523,170.0 | +0.70% |
| 2026-08-06 | $43.58 | $42.18 | $1.40 | 626,994.0 | +3.47% |
| 2026-08-05 | $43.00 | $41.37 | $1.63 | 751,715.0 | -2.33% |
| 2026-08-04 | $42.61 | $41.52 | $1.09 | 762,287.0 | -0.26% |
| 2026-08-03 | $45.38 | $42.35 | $3.03 | 579,039.0 | -4.95% |
| 2026-07-31 | $45.27 | $43.48 | $1.79 | 543,285.0 | +3.65% |
| 2026-07-30 | $43.61 | $41.45 | $2.16 | 1,073,548.0 | +4.60% |
| 2026-07-29 | $43.13 | $40.49 | $2.64 | 923,641.0 | +0.80% |
| 2026-07-28 | $42.96 | $40.93 | $2.03 | 790,357.0 | -4.58% |
Seadrill Ltd 주식 (SDRL) 연도별 가격 이력
이 심층 분석에서는 Seadrill Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SDRL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Seadrill Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Seadrill Ltd 주식 (SDRL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $48.95 | $41.37 | $7.58 | 11,125,228.0 | +5.06% |
| 2026-07 | $45.88 | $37.91 | $7.97 | 16,776,574.0 | +18.51% |
| 2026-06 | $48.74 | $37.31 | $11.43 | 20,958,461.0 | -19.82% |
| 2026-05 | $55.47 | $46.75 | $8.72 | 12,540,296.0 | -5.07% |
| 2026-04 | $50.23 | $44.41 | $5.83 | 13,827,612.0 | +9.21% |
| 2026-03 | $46.55 | $41.47 | $5.08 | 16,933,113.0 | +3.69% |
| 2026-02 | $45.90 | $37.30 | $8.60 | 22,680,394.0 | +14.03% |
| 2026-01 | $40.16 | $32.85 | $7.31 | 16,557,340.0 | +11.21% |
Seadrill Ltd 주식 (SDRL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $35.22 | $29.40 | $5.82 | 16,877,333.0 | +13.14% |
| 2025-11 | $32.28 | $28.10 | $4.18 | 13,200,578.0 | -3.30% |
| 2025-10 | $32.65 | $28.73 | $3.92 | 19,447,837.0 | +4.47% |
| 2025-09 | $34.68 | $29.56 | $5.12 | 17,486,935.0 | -5.33% |
| 2025-08 | $32.41 | $27.40 | $5.01 | 18,172,705.0 | +9.43% |
| 2025-07 | $31.73 | $26.14 | $5.59 | 16,830,150.0 | +11.09% |
| 2025-06 | $29.41 | $23.26 | $6.15 | 28,698,187.0 | +13.15% |
| 2025-05 | $25.63 | $20.45 | $5.18 | 15,764,121.0 | +12.95% |
| 2025-04 | $25.88 | $17.74 | $8.14 | 25,469,541.0 | -17.84% |
| 2025-03 | $26.30 | $22.66 | $3.64 | 20,666,746.0 | -1.85% |
| 2025-02 | $36.36 | $25.20 | $11.16 | 21,491,008.0 | -29.56% |
| 2025-01 | $39.99 | $35.68 | $4.31 | 12,711,042.0 | -7.12% |
Seadrill Ltd 주식 (SDRL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $41.25 | $35.12 | $6.13 | 15,481,260.0 | -5.63% |
| 2024-11 | $42.36 | $38.23 | $4.13 | 18,546,813.0 | +3.28% |
| 2024-10 | $40.77 | $34.74 | $6.03 | 27,110,587.0 | -0.98% |
| 2024-09 | $42.53 | $36.01 | $6.52 | 28,239,957.0 | -7.84% |
| 2024-08 | $55.39 | $41.95 | $13.44 | 18,969,336.0 | -21.61% |
| 2024-07 | $56.46 | $50.01 | $6.45 | 11,830,278.0 | +6.82% |
| 2024-06 | $52.38 | $47.16 | $5.22 | 17,004,288.0 | -0.71% |
| 2024-05 | $53.27 | $47.01 | $6.26 | 12,277,680.0 | +6.84% |
| 2024-04 | $53.58 | $48.20 | $5.38 | 10,610,975.0 | -3.48% |
| 2024-03 | $50.58 | $42.70 | $7.88 | 15,577,461.0 | +19.19% |
| 2024-02 | $44.72 | $39.85 | $4.87 | 14,515,598.0 | -2.36% |
| 2024-01 | $47.77 | $42.87 | $4.90 | 13,339,261.0 | -8.59% |
0.96%
1.83%
자본화:
|
볼륨(24시간):