Get the Stockscreener App
49.76
6.17%
2.89
After Hours:
49.87
0.11
+0.22%
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 September 15, 2026, is $49.76.
- 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 180.50% to $49.76 now.
- The 52-week high stock price for SDRL is $55.47, representing a 11.48% increase from the current share price, occurred on May 20, 2026.
- The 52-week low stock price for SDRL is $28.10, indicating a -43.53% decrease from the current share price, occurred on November 10, 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 |
|---|---|---|---|---|---|
| Sep 15, 2026 | $49.83 | $46.42 | $3.41 | 874,822.0 | +6.17% |
| Sep 14, 2026 | $48.27 | $46.30 | $1.98 | 725,261.0 | -2.15% |
| Sep 11, 2026 | $48.81 | $47.32 | $1.49 | 430,710.0 | -1.16% |
| Sep 10, 2026 | $49.22 | $47.37 | $1.85 | 473,209.0 | +0.92% |
| Sep 09, 2026 | $49.71 | $47.98 | $1.73 | 660,633.0 | -0.39% |
| Sep 08, 2026 | $50.25 | $48.06 | $2.19 | 650,006.0 | -1.77% |
| Sep 04, 2026 | $49.96 | $48.69 | $1.27 | 385,014.0 | -1.98% |
| Sep 03, 2026 | $50.98 | $49.68 | $1.30 | 572,675.0 | -0.83% |
| Sep 02, 2026 | $51.08 | $48.59 | $2.49 | 417,869.0 | +2.77% |
| Sep 01, 2026 | $49.59 | $48.95 | $0.64 | 453,900.0 | +0.84% |
| Aug 31, 2026 | $49.53 | $48.20 | $1.33 | 403,629.0 | +2.35% |
| Aug 28, 2026 | $48.86 | $47.53 | $1.33 | 343,791.0 | -1.61% |
| Aug 27, 2026 | $48.59 | $46.01 | $2.59 | 1,112,459.0 | +3.84% |
| Aug 26, 2026 | $47.27 | $46.15 | $1.12 | 546,988.0 | -1.06% |
| Aug 25, 2026 | $47.91 | $46.07 | $1.84 | 445,947.0 | +0.71% |
| Aug 24, 2026 | $47.47 | $45.87 | $1.60 | 390,938.0 | -1.12% |
| Aug 21, 2026 | $48.95 | $47.18 | $1.77 | 426,964.0 | -1.25% |
| Aug 20, 2026 | $48.13 | $47.22 | $0.91 | 457,416.0 | +3.52% |
| Aug 19, 2026 | $47.51 | $46.11 | $1.40 | 416,870.0 | -0.49% |
| Aug 18, 2026 | $47.98 | $46.38 | $1.60 | 437,662.0 | -0.87% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $51.08 | $46.30 | $4.78 | 6,518,921.0 | +2.13% |
| Aug, 2026 | $49.53 | $41.37 | $8.16 | 13,086,148.0 | +8.70% |
| Jul, 2026 | $45.88 | $37.91 | $7.97 | 16,776,574.0 | +18.51% |
| Jun, 2026 | $48.74 | $37.31 | $11.43 | 20,958,461.0 | -19.82% |
| May, 2026 | $55.47 | $46.75 | $8.72 | 12,540,296.0 | -5.07% |
| Apr, 2026 | $50.23 | $44.41 | $5.83 | 13,827,612.0 | +9.21% |
| Mar, 2026 | $46.55 | $41.47 | $5.08 | 16,933,113.0 | +3.69% |
| Feb, 2026 | $45.90 | $37.30 | $8.60 | 22,680,394.0 | +14.03% |
| 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% |
1.92%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):