Get the Stockscreener App
36.32
0.39%
0.14
After Hours:
36.32
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 December 20, 2024, is $36.32.
- 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 4.55% to $36.32 now.
- The 52-week high stock price for SDRL is $56.46, representing a 55.45% increase from the current share price, occurred on July 26, 2024.
- The 52-week low stock price for SDRL is $34.74, indicating a -4.35% 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $37.15 | $35.49 | $1.66 | 891,669.0 | +0.39% |
| Dec 19, 2024 | $37.64 | $35.67 | $1.97 | 828,466.0 | -1.15% |
| Dec 18, 2024 | $39.24 | $36.39 | $2.85 | 780,779.0 | -1.90% |
| Dec 17, 2024 | $37.40 | $36.41 | $0.99 | 873,269.0 | -0.82% |
| Dec 16, 2024 | $38.28 | $37.54 | $0.74 | 348,221.0 | -1.65% |
| Dec 13, 2024 | $38.67 | $37.73 | $0.945 | 448,706.0 | -0.70% |
| Dec 12, 2024 | $39.77 | $38.50 | $1.27 | 675,359.0 | -3.60% |
| Dec 11, 2024 | $40.20 | $38.44 | $1.76 | 755,090.0 | +3.10% |
| Dec 10, 2024 | $39.32 | $38.70 | $0.62 | 732,918.0 | -0.69% |
| Dec 09, 2024 | $39.92 | $38.56 | $1.36 | 787,443.0 | +1.72% |
| Dec 06, 2024 | $39.94 | $37.84 | $2.10 | 1,450,287.0 | -4.05% |
| Dec 05, 2024 | $41.25 | $39.96 | $1.29 | 624,421.0 | -0.47% |
| Dec 04, 2024 | $40.43 | $39.19 | $1.24 | 828,008.0 | -0.67% |
| Dec 03, 2024 | $40.64 | $39.94 | $0.70 | 827,330.0 | +1.30% |
| Dec 02, 2024 | $40.96 | $39.83 | $1.13 | 777,386.0 | -1.75% |
| Nov 29, 2024 | $40.91 | $40.28 | $0.635 | 377,134.0 | +1.02% |
| Nov 27, 2024 | $40.93 | $39.87 | $1.06 | 555,578.0 | +0.90% |
| Nov 26, 2024 | $40.68 | $39.78 | $0.90 | 533,000.0 | -1.68% |
| Nov 25, 2024 | $41.84 | $40.55 | $1.29 | 676,091.0 | -2.55% |
| Nov 22, 2024 | $41.83 | $40.16 | $1.67 | 1,090,789.0 | +3.23% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $41.25 | $35.49 | $5.76 | 12,521,021.0 | -10.63% |
| 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% |
0.04%
0.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):