Get the Stockscreener App
44.71
2.08%
0.91
After Hours:
44.72
0.010
+0.02%
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 February 19, 2026, is $44.71.
- 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 152.03% to $44.71 now.
- The 52-week high stock price for SDRL is $44.22, representing a -1.10% increase from the current share price, occurred on February 18, 2026.
- The 52-week low stock price for SDRL is $17.74, indicating a -60.32% 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 |
|---|---|---|---|---|---|
| Feb 19, 2026 | $45.16 | $43.94 | $1.22 | 1,238,735.0 | +2.08% |
| Feb 18, 2026 | $44.22 | $43.11 | $1.11 | 927,326.0 | +3.06% |
| Feb 17, 2026 | $42.96 | $41.20 | $1.76 | 1,227,307.0 | -0.38% |
| Feb 13, 2026 | $43.10 | $40.52 | $2.58 | 900,731.0 | +3.72% |
| Feb 12, 2026 | $43.30 | $40.16 | $3.14 | 1,142,984.0 | -4.37% |
| Feb 11, 2026 | $43.19 | $40.38 | $2.81 | 1,306,144.0 | +6.99% |
| Feb 10, 2026 | $41.37 | $39.65 | $1.72 | 3,489,967.0 | -2.38% |
| Feb 09, 2026 | $42.50 | $40.30 | $2.20 | 2,872,278.0 | +3.21% |
| Feb 06, 2026 | $40.34 | $38.12 | $2.23 | 982,564.0 | +4.89% |
| Feb 05, 2026 | $39.25 | $37.42 | $1.83 | 517,705.0 | -3.96% |
| Feb 04, 2026 | $40.10 | $38.81 | $1.29 | 705,573.0 | +2.11% |
| Feb 03, 2026 | $39.46 | $38.02 | $1.44 | 741,436.0 | +1.28% |
| Feb 02, 2026 | $38.94 | $37.30 | $1.64 | 702,222.0 | -0.47% |
| Jan 30, 2026 | $38.76 | $37.47 | $1.29 | 869,581.0 | -0.49% |
| Jan 29, 2026 | $39.77 | $37.43 | $2.34 | 695,888.0 | +3.78% |
| Jan 28, 2026 | $39.40 | $36.66 | $2.74 | 879,514.0 | -3.85% |
| Jan 27, 2026 | $40.16 | $38.66 | $1.50 | 756,984.0 | -1.77% |
| Jan 26, 2026 | $39.65 | $38.54 | $1.11 | 705,000.0 | +1.99% |
| Jan 23, 2026 | $39.68 | $38.33 | $1.35 | 941,547.0 | +1.58% |
| Jan 22, 2026 | $38.80 | $37.50 | $1.30 | 712,005.0 | -0.21% |
| Jan 21, 2026 | $38.22 | $35.68 | $2.54 | 1,772,586.0 | +8.94% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $45.16 | $37.30 | $7.86 | 17,993,707.0 | +16.19% |
| Jan, 2026 | $40.16 | $32.85 | $7.31 | 16,557,340.0 | +11.21% |
Seadrill Ltd Stock (SDRL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $35.22 | $29.40 | $5.82 | 16,877,333.0 | +13.14% |
| Nov, 2025 | $32.28 | $28.10 | $4.18 | 13,200,578.0 | -3.30% |
| Oct, 2025 | $32.65 | $28.73 | $3.92 | 19,447,837.0 | +4.47% |
| Sep, 2025 | $34.68 | $29.56 | $5.12 | 17,486,935.0 | -5.33% |
| Aug, 2025 | $32.41 | $27.40 | $5.01 | 18,172,705.0 | +9.43% |
| Jul, 2025 | $31.73 | $26.14 | $5.59 | 16,830,150.0 | +11.09% |
| 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% |
4.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):