Stockscreener 앱 받기
45.79
4.42%
1.94
시간 외 거래:
45.79
Seadrill Ltd 주식 (SDRL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-05 | $46.05 | $43.78 | $2.27 | 905,392.0 | +4.42% |
| 2026-10-02 | $44.89 | $43.64 | $1.25 | 570,562.0 | -2.69% |
| 2026-10-01 | $45.63 | $43.72 | $1.91 | 555,284.0 | +0.87% |
| 2026-09-30 | $45.57 | $44.20 | $1.37 | 525,195.0 | +0.22% |
| 2026-09-29 | $45.30 | $44.29 | $1.01 | 581,330.0 | -2.22% |
| 2026-09-28 | $46.60 | $45.41 | $1.19 | 609,017.0 | +0.02% |
| 2026-09-25 | $46.67 | $45.11 | $1.56 | 346,871.0 | -1.96% |
| 2026-09-24 | $47.34 | $46.08 | $1.26 | 508,151.0 | +0.11% |
| 2026-09-23 | $47.99 | $46.07 | $1.92 | 296,383.0 | -0.90% |
| 2026-09-22 | $47.45 | $45.82 | $1.63 | 482,290.0 | +0.58% |
| 2026-09-21 | $47.66 | $46.22 | $1.44 | 336,647.0 | -1.92% |
| 2026-09-18 | $48.26 | $47.09 | $1.17 | 637,843.0 | -1.29% |
| 2026-09-17 | $48.72 | $47.47 | $1.25 | 443,168.0 | +0.56% |
| 2026-09-16 | $50.21 | $47.25 | $2.96 | 665,868.0 | -3.86% |
| 2026-09-15 | $49.83 | $46.42 | $3.41 | 874,822.0 | +6.17% |
| 2026-09-14 | $48.27 | $46.30 | $1.98 | 725,261.0 | -2.15% |
| 2026-09-11 | $48.81 | $47.32 | $1.49 | 430,710.0 | -1.16% |
| 2026-09-10 | $49.22 | $47.37 | $1.85 | 473,209.0 | +0.92% |
| 2026-09-09 | $49.71 | $47.98 | $1.73 | 660,633.0 | -0.39% |
| 2026-09-08 | $50.25 | $48.06 | $2.19 | 650,006.0 | -1.77% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $46.05 | $43.64 | $2.41 | 2,936,630.0 | +2.51% |
| 2026-09 | $51.08 | $44.20 | $6.88 | 11,076,862.0 | -8.31% |
| 2026-08 | $49.53 | $41.37 | $8.16 | 13,086,148.0 | +8.70% |
| 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% |
4.07%
자본화:
|
볼륨(24시간):