Get the Stockscreener App
25.23
0.71%
-0.18
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 March 28, 2025, is $25.23.
- Seadrill Ltd all-time high stock price is $56.46, occurred on July 26, 2024.
- The lowest Seadrill Ltd stock price recorded was $22.66 on March 05, 2025. Since then, Seadrill Ltd's stock price has risen over 11.34% to $25.23 now.
- The 52-week high stock price for SDRL is $56.46, representing a 123.78% increase from the current share price, occurred on July 26, 2024.
- The 52-week low stock price for SDRL is $22.66, indicating a -10.19% decrease from the current share price, occurred on March 05, 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 |
|---|---|---|---|---|---|
| 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% |
| Mar 19, 2025 | $25.65 | $24.74 | $0.9099 | 850,681.0 | +0.28% |
| Mar 18, 2025 | $25.16 | $24.50 | $0.66 | 781,389.0 | +1.50% |
| Mar 17, 2025 | $25.03 | $24.45 | $0.575 | 569,351.0 | -0.36% |
| Mar 14, 2025 | $24.70 | $23.75 | $0.955 | 782,297.0 | +4.31% |
| Mar 13, 2025 | $24.64 | $23.33 | $1.31 | 719,890.0 | -2.15% |
| Mar 12, 2025 | $24.61 | $23.67 | $0.945 | 818,963.0 | +1.04% |
| Mar 11, 2025 | $24.08 | $23.03 | $1.05 | 1,035,268.0 | +3.06% |
| Mar 10, 2025 | $24.88 | $22.77 | $2.11 | 1,736,832.0 | -7.19% |
| Mar 07, 2025 | $25.59 | $24.61 | $0.98 | 1,299,459.0 | +2.33% |
| Mar 06, 2025 | $24.47 | $23.11 | $1.36 | 1,427,907.0 | +4.22% |
| Mar 05, 2025 | $23.55 | $22.66 | $0.885 | 1,276,924.0 | +1.38% |
| Mar 04, 2025 | $23.43 | $23.02 | $0.41 | 421,753.0 | -0.77% |
| Mar 03, 2025 | $25.67 | $23.26 | $2.41 | 2,031,037.0 | -8.44% |
| Feb 28, 2025 | $26.03 | $25.20 | $0.83 | 1,546,301.0 | -2.08% |
| Feb 27, 2025 | $27.55 | $25.99 | $1.56 | 2,226,816.0 | -5.56% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $26.30 | $22.66 | $3.64 | 20,338,988.0 | -0.94% |
| 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% |
0.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):