Get the Stockscreener App
23.76
2.41%
0.56
After Hours:
23.76
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 June 02, 2025, is $23.76.
- 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 33.93% to $23.76 now.
- The 52-week high stock price for SDRL is $56.46, representing a 137.63% increase from the current share price, occurred on July 26, 2024.
- The 52-week low stock price for SDRL is $17.74, indicating a -25.34% 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 |
|---|---|---|---|---|---|
| Jun 02, 2025 | $24.11 | $23.26 | $0.85 | 777,772.0 | +2.41% |
| May 30, 2025 | $23.93 | $22.86 | $1.07 | 2,015,011.0 | -3.85% |
| May 29, 2025 | $24.26 | $23.57 | $0.685 | 521,052.0 | +1.94% |
| May 28, 2025 | $24.41 | $23.48 | $0.9325 | 558,383.0 | -1.33% |
| May 27, 2025 | $24.11 | $22.95 | $1.16 | 615,035.0 | +3.99% |
| May 23, 2025 | $23.11 | $22.30 | $0.81 | 470,247.0 | +1.10% |
| May 22, 2025 | $23.14 | $22.32 | $0.82 | 874,949.0 | -1.81% |
| May 21, 2025 | $23.89 | $23.22 | $0.67 | 413,926.0 | -2.31% |
| May 20, 2025 | $23.93 | $23.56 | $0.37 | 372,637.0 | -0.29% |
| May 19, 2025 | $24.00 | $23.36 | $0.64 | 501,212.0 | -1.45% |
| May 16, 2025 | $25.02 | $24.20 | $0.825 | 368,929.0 | -2.50% |
| May 15, 2025 | $24.91 | $24.36 | $0.55 | 656,320.0 | -1.27% |
| May 14, 2025 | $25.57 | $23.88 | $1.69 | 1,093,347.0 | +1.86% |
| May 13, 2025 | $25.12 | $24.43 | $0.69 | 523,701.0 | +0.69% |
| May 12, 2025 | $25.63 | $23.90 | $1.73 | 890,523.0 | +2.47% |
| May 09, 2025 | $24.64 | $23.66 | $0.98 | 822,756.0 | +0.50% |
| May 08, 2025 | $24.44 | $23.20 | $1.24 | 876,428.0 | +4.06% |
| May 07, 2025 | $23.40 | $22.46 | $0.94 | 788,229.0 | -0.39% |
| May 06, 2025 | $24.01 | $22.47 | $1.54 | 1,024,828.0 | +2.23% |
| May 05, 2025 | $23.14 | $22.15 | $0.99 | 925,168.0 | -0.13% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $24.11 | $23.26 | $0.85 | 1,555,544.0 | +2.41% |
| 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% |
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% |
2.89%
0.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):