Get the Stockscreener App
37.52
0.61%
-0.23
Pre-market:
38.71
1.19
+3.17%
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 17, 2025, is $37.52.
- 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 8.00% to $37.52 now.
- The 52-week high stock price for SDRL is $56.46, representing a 50.48% increase from the current share price, occurred on July 26, 2024.
- The 52-week low stock price for SDRL is $34.74, indicating a -7.41% 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 |
|---|---|---|---|---|---|
| Jan 17, 2025 | $38.38 | $37.18 | $1.20 | 780,760.0 | -0.61% |
| Jan 16, 2025 | $38.43 | $37.59 | $0.84 | 374,737.0 | -1.97% |
| Jan 15, 2025 | $39.04 | $37.84 | $1.20 | 456,791.0 | +2.12% |
| Jan 14, 2025 | $37.76 | $36.67 | $1.09 | 401,013.0 | +2.22% |
| Jan 13, 2025 | $37.40 | $36.63 | $0.77 | 413,527.0 | +0.68% |
| Jan 10, 2025 | $39.27 | $36.44 | $2.83 | 1,038,141.0 | -3.07% |
| Jan 08, 2025 | $38.14 | $37.41 | $0.73 | 503,325.0 | -1.69% |
| Jan 07, 2025 | $38.50 | $37.62 | $0.88 | 508,370.0 | +1.67% |
| Jan 06, 2025 | $39.50 | $37.53 | $1.97 | 735,032.0 | -2.37% |
| Jan 03, 2025 | $39.39 | $38.06 | $1.33 | 551,847.0 | -1.02% |
| Jan 02, 2025 | $39.99 | $38.84 | $1.15 | 636,031.0 | +0.54% |
| Dec 31, 2024 | $39.39 | $38.13 | $1.26 | 960,997.0 | +1.51% |
| Dec 30, 2024 | $38.58 | $36.13 | $2.45 | 817,465.0 | +4.78% |
| Dec 27, 2024 | $36.86 | $35.74 | $1.12 | 1,101,181.0 | -0.30% |
| Dec 26, 2024 | $36.81 | $35.27 | $1.54 | 702,438.0 | +2.11% |
| Dec 24, 2024 | $36.07 | $35.12 | $0.95 | 466,147.0 | +0.78% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $39.99 | $36.44 | $3.55 | 7,180,334.0 | -3.62% |
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% |
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% |
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):