Get the Stockscreener App
50.16
3.24%
-1.68
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 May 10, 2024, is $50.16.
- Seadrill Ltd. all-time high stock price is $53.58, occurred on April 05, 2024.
- The lowest Seadrill Ltd. stock price recorded was $38.59 on November 08, 2023. Since then, Seadrill Ltd.'s stock price has risen over 29.97% to $50.16 now.
- The 52-week high stock price for SDRL is $53.58, representing a 6.82% increase from the current share price, occurred on April 05, 2024.
- The 52-week low stock price for SDRL is $38.59, indicating a -23.06% decrease from the current share price, occurred on November 08, 2023.
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 |
|---|---|---|---|---|---|
| May 10, 2024 | $52.06 | $50.07 | $1.99 | 447,961.0 | -3.24% |
| May 09, 2024 | $52.60 | $51.09 | $1.51 | 417,923.0 | +1.17% |
| May 08, 2024 | $51.95 | $50.70 | $1.25 | 824,806.0 | +0.39% |
| May 07, 2024 | $51.29 | $50.40 | $0.89 | 488,126.0 | +0.89% |
| May 06, 2024 | $51.63 | $50.31 | $1.32 | 456,504.0 | +1.20% |
| May 03, 2024 | $50.12 | $48.61 | $1.51 | 538,087.0 | +2.35% |
| May 02, 2024 | $49.08 | $47.01 | $2.07 | 655,521.0 | +1.29% |
| May 01, 2024 | $49.08 | $47.70 | $1.38 | 734,890.0 | -0.68% |
| Apr 30, 2024 | $49.98 | $48.20 | $1.77 | 689,197.0 | -3.34% |
| Apr 29, 2024 | $50.95 | $49.76 | $1.19 | 358,447.0 | +0.10% |
| Apr 26, 2024 | $50.36 | $49.46 | $0.90 | 366,325.0 | +2.01% |
| Apr 25, 2024 | $49.67 | $49.07 | $0.60 | 396,548.0 | -1.03% |
| Apr 24, 2024 | $50.30 | $49.49 | $0.81 | 325,588.0 | -2.11% |
| Apr 23, 2024 | $51.00 | $49.44 | $1.56 | 401,543.0 | +1.64% |
| Apr 22, 2024 | $50.69 | $48.59 | $2.09 | 485,767.0 | +0.54% |
| Apr 19, 2024 | $49.88 | $49.18 | $0.70 | 434,487.0 | +1.55% |
| Apr 18, 2024 | $50.35 | $48.87 | $1.48 | 464,884.0 | -1.79% |
| Apr 17, 2024 | $51.73 | $49.80 | $1.93 | 441,167.0 | -2.64% |
| Apr 16, 2024 | $51.51 | $50.69 | $0.825 | 413,003.0 | -0.31% |
| Apr 15, 2024 | $52.19 | $51.07 | $1.12 | 331,569.0 | -0.45% |
| Apr 12, 2024 | $53.40 | $51.35 | $2.05 | 364,956.0 | -1.96% |
| Apr 11, 2024 | $53.23 | $52.06 | $1.17 | 309,962.0 | -0.64% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $52.60 | $47.01 | $5.59 | 5,011,779.0 | +3.32% |
| 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% |
1.35%
0.17%
Cap:
|
Volume (24h):