Stockscreener 앱 받기
48.32
1.28%
0.61
시간 외 거래:
49.15
0.83
+1.72%
Seadrill Ltd 주식 (SDRL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-08 | $48.87 | $47.23 | $1.64 | 645,964.0 | +1.28% |
| 2026-05-07 | $48.55 | $46.77 | $1.77 | 606,378.0 | -1.26% |
| 2026-05-06 | $48.79 | $47.30 | $1.49 | 409,863.0 | -1.19% |
| 2026-05-05 | $49.50 | $48.47 | $1.03 | 434,905.0 | -0.93% |
| 2026-05-04 | $49.53 | $48.72 | $0.81 | 448,972.0 | +0.10% |
| 2026-05-01 | $49.55 | $48.37 | $1.18 | 367,192.0 | -0.76% |
| 2026-04-30 | $49.98 | $48.36 | $1.62 | 641,079.0 | -0.34% |
| 2026-04-29 | $50.23 | $49.20 | $1.03 | 683,702.0 | +0.14% |
| 2026-04-28 | $49.95 | $48.84 | $1.11 | 805,377.0 | +1.88% |
| 2026-04-27 | $49.75 | $48.21 | $1.54 | 824,140.0 | +1.60% |
| 2026-04-24 | $48.40 | $47.35 | $1.05 | 381,300.0 | +0.80% |
| 2026-04-23 | $48.00 | $47.02 | $0.98 | 359,943.0 | +1.25% |
| 2026-04-22 | $47.80 | $46.92 | $0.875 | 529,421.0 | +0.23% |
| 2026-04-21 | $47.33 | $46.31 | $1.02 | 350,765.0 | +2.11% |
| 2026-04-20 | $46.94 | $45.56 | $1.38 | 512,298.0 | -0.26% |
| 2026-04-17 | $46.49 | $44.59 | $1.90 | 966,259.0 | -2.24% |
| 2026-04-16 | $48.00 | $45.73 | $2.27 | 743,629.0 | +2.74% |
| 2026-04-15 | $46.74 | $45.41 | $1.33 | 560,375.0 | -0.09% |
| 2026-04-14 | $47.99 | $45.82 | $2.17 | 641,827.0 | -4.64% |
| 2026-04-13 | $48.97 | $47.88 | $1.09 | 567,025.0 | +1.54% |
| 2026-04-10 | $48.01 | $47.09 | $0.915 | 385,175.0 | -0.21% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $49.55 | $46.77 | $2.77 | 3,559,238.0 | -2.76% |
| 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% |
2.38%
자본화:
|
볼륨(24시간):