Get the Stockscreener App
32.78
1.52%
0.49
Pre-market:
33.05
0.27
+0.82%
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 03, 2025, is $32.78.
- 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 84.78% to $32.78 now.
- The 52-week high stock price for SDRL is $42.41, representing a 29.38% increase from the current share price, occurred on September 24, 2024.
- The 52-week low stock price for SDRL is $17.74, indicating a -45.88% 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 |
|---|---|---|---|---|---|
| Sep 03, 2025 | $33.16 | $32.06 | $1.10 | 1,218,460.0 | +1.52% |
| Sep 02, 2025 | $32.73 | $31.47 | $1.26 | 726,820.0 | +1.19% |
| Aug 29, 2025 | $32.24 | $31.38 | $0.86 | 481,335.0 | +0.66% |
| Aug 28, 2025 | $32.41 | $31.26 | $1.15 | 493,208.0 | -0.84% |
| Aug 27, 2025 | $32.00 | $30.56 | $1.44 | 727,878.0 | +3.30% |
| Aug 26, 2025 | $31.47 | $30.93 | $0.54 | 451,643.0 | -1.40% |
| Aug 25, 2025 | $32.36 | $31.23 | $1.13 | 673,016.0 | +0.06% |
| Aug 22, 2025 | $31.45 | $29.13 | $2.32 | 1,553,596.0 | +7.80% |
| Aug 21, 2025 | $29.49 | $29.04 | $0.45 | 666,234.0 | -0.31% |
| Aug 20, 2025 | $29.39 | $28.44 | $0.955 | 1,040,787.0 | +2.06% |
| Aug 19, 2025 | $29.50 | $28.40 | $1.10 | 647,425.0 | -2.09% |
| Aug 18, 2025 | $29.72 | $28.81 | $0.91 | 942,505.0 | +0.69% |
| Aug 15, 2025 | $29.61 | $28.77 | $0.84 | 1,008,525.0 | +0.00% |
| Aug 14, 2025 | $29.61 | $28.02 | $1.59 | 851,777.0 | -0.07% |
| Aug 13, 2025 | $29.25 | $28.58 | $0.67 | 986,167.0 | +0.69% |
| Aug 12, 2025 | $29.33 | $28.57 | $0.76 | 922,580.0 | +1.37% |
| Aug 11, 2025 | $29.83 | $28.44 | $1.39 | 606,943.0 | -2.54% |
| Aug 08, 2025 | $29.33 | $28.11 | $1.22 | 553,315.0 | +3.59% |
| Aug 07, 2025 | $29.48 | $27.60 | $1.88 | 1,557,478.0 | -4.96% |
| Aug 06, 2025 | $31.18 | $29.64 | $1.54 | 1,100,773.0 | -0.50% |
| Aug 05, 2025 | $29.79 | $28.00 | $1.79 | 1,326,386.0 | +6.24% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $33.16 | $31.47 | $1.69 | 3,163,740.0 | +2.73% |
| 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% |
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% |
5.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):