Get the Stockscreener App
39.74
2.37%
0.92
After Hours:
39.80
0.06
+0.15%
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 November 04, 2024, is $39.74.
- 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 14.39% to $39.74 now.
- The 52-week high stock price for SDRL is $56.46, representing a 42.07% increase from the current share price, occurred on July 26, 2024.
- The 52-week low stock price for SDRL is $34.74, indicating a -12.58% 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 |
|---|---|---|---|---|---|
| Nov 04, 2024 | $40.33 | $39.04 | $1.29 | 924,834.0 | +2.37% |
| Nov 01, 2024 | $39.79 | $38.70 | $1.09 | 628,286.0 | -1.35% |
| Oct 31, 2024 | $39.94 | $38.54 | $1.40 | 1,684,027.0 | +3.83% |
| Oct 30, 2024 | $38.77 | $37.80 | $0.97 | 1,264,105.0 | +0.80% |
| Oct 29, 2024 | $38.03 | $37.09 | $0.94 | 827,891.0 | -0.87% |
| Oct 28, 2024 | $38.30 | $37.38 | $0.92 | 1,058,988.0 | -2.99% |
| Oct 25, 2024 | $39.23 | $38.26 | $0.975 | 1,461,887.0 | +1.22% |
| Oct 24, 2024 | $38.87 | $37.25 | $1.62 | 3,618,025.0 | +9.81% |
| Oct 23, 2024 | $35.67 | $34.74 | $0.93 | 1,010,329.0 | -2.14% |
| Oct 22, 2024 | $36.27 | $35.72 | $0.55 | 961,852.0 | -0.33% |
| Oct 21, 2024 | $37.39 | $35.56 | $1.83 | 1,291,180.0 | -2.25% |
| Oct 18, 2024 | $37.77 | $36.66 | $1.11 | 1,000,645.0 | -2.02% |
| Oct 17, 2024 | $37.67 | $36.67 | $1.00 | 958,654.0 | +1.92% |
| Oct 16, 2024 | $37.25 | $36.68 | $0.57 | 702,158.0 | +1.12% |
| Oct 15, 2024 | $37.00 | $36.04 | $0.96 | 987,310.0 | -2.97% |
| Oct 14, 2024 | $37.98 | $37.21 | $0.765 | 609,588.0 | -1.80% |
| Oct 11, 2024 | $38.36 | $37.51 | $0.85 | 725,813.0 | +1.08% |
| Oct 10, 2024 | $38.30 | $37.46 | $0.84 | 1,239,982.0 | +0.26% |
| Oct 09, 2024 | $38.92 | $37.83 | $1.09 | 596,163.0 | -2.35% |
| Oct 08, 2024 | $39.46 | $38.37 | $1.09 | 967,255.0 | -3.12% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $40.33 | $38.70 | $1.63 | 2,477,954.0 | +0.99% |
| 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% |
2.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):