Get the Stockscreener App
20.88
7.80%
1.51
After Hours:
20.88
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 April 17, 2025, is $20.88.
- Seadrill Ltd all-time high stock price is $56.46, occurred on July 26, 2024.
- The lowest Seadrill Ltd stock price recorded was $17.74 on April 09, 2025. Since then, Seadrill Ltd's stock price has risen over 17.70% to $20.88 now.
- The 52-week high stock price for SDRL is $56.46, representing a 170.40% increase from the current share price, occurred on July 26, 2024.
- The 52-week low stock price for SDRL is $17.74, indicating a -15.04% decrease from the current share price, occurred on April 09, 2025.
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 |
|---|---|---|---|---|---|
| Apr 17, 2025 | $21.07 | $19.50 | $1.57 | 1,187,581.0 | +7.80% |
| Apr 16, 2025 | $19.94 | $19.14 | $0.80 | 756,670.0 | +2.16% |
| Apr 15, 2025 | $19.66 | $18.61 | $1.05 | 888,441.0 | -0.26% |
| Apr 14, 2025 | $20.63 | $18.99 | $1.64 | 721,348.0 | -4.28% |
| Apr 11, 2025 | $19.91 | $18.11 | $1.80 | 1,330,004.0 | +5.98% |
| Apr 10, 2025 | $20.24 | $18.18 | $2.06 | 1,570,909.0 | -11.44% |
| Apr 09, 2025 | $21.42 | $17.74 | $3.68 | 1,938,130.0 | +12.14% |
| Apr 08, 2025 | $20.01 | $18.45 | $1.55 | 1,815,066.0 | -6.03% |
| Apr 07, 2025 | $20.80 | $18.25 | $2.55 | 2,208,979.0 | +4.37% |
| Apr 04, 2025 | $21.38 | $18.60 | $2.78 | 3,634,064.0 | -13.72% |
| Apr 03, 2025 | $23.77 | $21.60 | $2.17 | 2,469,242.0 | -11.44% |
| Apr 02, 2025 | $25.53 | $24.75 | $0.78 | 469,799.0 | -1.68% |
| Apr 01, 2025 | $25.88 | $25.07 | $0.81 | 522,320.0 | +2.44% |
| Mar 31, 2025 | $25.22 | $24.61 | $0.605 | 850,664.0 | -0.91% |
| Mar 28, 2025 | $25.43 | $24.90 | $0.535 | 522,906.0 | -0.71% |
| Mar 27, 2025 | $25.53 | $24.95 | $0.5809 | 677,658.0 | -0.12% |
| Mar 26, 2025 | $26.30 | $25.25 | $1.05 | 666,713.0 | +1.35% |
| Mar 25, 2025 | $26.20 | $24.90 | $1.30 | 840,378.0 | -3.16% |
| Mar 24, 2025 | $26.05 | $25.30 | $0.755 | 939,000.0 | +2.98% |
| Mar 21, 2025 | $25.40 | $24.92 | $0.48 | 1,581,567.0 | +0.20% |
| Mar 20, 2025 | $25.42 | $24.81 | $0.61 | 836,109.0 | +0.36% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $25.88 | $17.74 | $8.14 | 20,700,134.0 | -16.48% |
| Mar, 2025 | $26.30 | $22.66 | $3.64 | 20,666,746.0 | -1.85% |
| Feb, 2025 | $36.36 | $25.20 | $11.16 | 21,491,008.0 | -29.56% |
| Jan, 2025 | $39.99 | $35.68 | $4.31 | 12,711,042.0 | -7.12% |
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% |
2.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):