Get the Stockscreener App
30.18
0.56%
-0.195
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 July 25, 2025, is $30.18.
- 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 70.15% to $30.18 now.
- The 52-week high stock price for SDRL is $56.46, representing a 87.05% increase from the current share price, occurred on July 26, 2024.
- The 52-week low stock price for SDRL is $17.74, indicating a -41.23% 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 |
|---|---|---|---|---|---|
| Jul 25, 2025 | $30.66 | $30.18 | $0.48 | 9,265.0 | -0.63% |
| Jul 24, 2025 | $31.50 | $30.17 | $1.32 | 907,865.0 | -0.82% |
| Jul 23, 2025 | $30.84 | $30.58 | $0.26 | 533,488.0 | +4.11% |
| Jul 22, 2025 | $29.45 | $27.91 | $1.54 | 912,076.0 | +5.18% |
| Jul 21, 2025 | $28.80 | $27.92 | $0.88 | 473,855.0 | -0.67% |
| Jul 18, 2025 | $29.20 | $28.11 | $1.09 | 621,215.0 | -1.98% |
| Jul 17, 2025 | $28.75 | $27.75 | $1.00 | 625,814.0 | +3.64% |
| Jul 16, 2025 | $29.08 | $27.71 | $1.37 | 775,416.0 | -3.65% |
| Jul 15, 2025 | $29.82 | $28.62 | $1.20 | 670,278.0 | -3.10% |
| Jul 14, 2025 | $30.45 | $29.61 | $0.84 | 457,516.0 | -2.66% |
| Jul 11, 2025 | $30.80 | $30.04 | $0.763 | 467,332.0 | -1.36% |
| Jul 10, 2025 | $31.73 | $30.17 | $1.56 | 786,979.0 | +0.88% |
| Jul 09, 2025 | $30.75 | $30.03 | $0.72 | 1,334,330.0 | +1.36% |
| Jul 08, 2025 | $30.57 | $29.03 | $1.54 | 1,330,197.0 | +3.60% |
| Jul 07, 2025 | $29.57 | $28.57 | $1.00 | 1,065,718.0 | +0.27% |
| Jul 03, 2025 | $29.32 | $28.68 | $0.635 | 670,337.0 | +0.45% |
| Jul 02, 2025 | $28.98 | $27.23 | $1.75 | 1,394,764.0 | +6.39% |
| Jul 01, 2025 | $27.85 | $26.14 | $1.71 | 851,654.0 | +3.77% |
| Jun 30, 2025 | $26.40 | $25.73 | $0.6699 | 745,891.0 | +0.73% |
| Jun 27, 2025 | $26.24 | $25.48 | $0.765 | 1,243,448.0 | +1.24% |
| Jun 26, 2025 | $26.54 | $25.71 | $0.83 | 585,547.0 | -0.62% |
| Jun 25, 2025 | $26.36 | $25.57 | $0.79 | 990,410.0 | -0.73% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $31.73 | $26.14 | $5.59 | 13,888,099.0 | +15.01% |
| Jun, 2025 | $29.41 | $23.26 | $6.15 | 28,698,187.0 | +13.15% |
| May, 2025 | $25.63 | $20.45 | $5.18 | 15,764,121.0 | +12.95% |
| Apr, 2025 | $25.88 | $17.74 | $8.14 | 25,469,541.0 | -17.84% |
| 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% |
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):