Get the Stockscreener App
38.15
0.54%
-0.2286
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 26, 2026, is $38.15.
- 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 115.06% to $38.15 now.
- The 52-week high stock price for SDRL is $55.47, representing a 45.39% increase from the current share price, occurred on May 20, 2026.
- The 52-week low stock price for SDRL is $25.48, indicating a -33.23% decrease from the current share price, occurred on June 27, 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 26, 2026 | $38.77 | $38.10 | $0.675 | 448,979.0 | -0.52% |
| Jun 25, 2026 | $38.51 | $37.34 | $1.16 | 792,215.0 | +1.80% |
| Jun 24, 2026 | $38.94 | $37.31 | $1.63 | 1,327,683.0 | -5.20% |
| Jun 23, 2026 | $40.78 | $39.28 | $1.50 | 1,095,720.0 | -0.30% |
| Jun 22, 2026 | $39.96 | $38.23 | $1.73 | 1,211,115.0 | +3.50% |
| Jun 18, 2026 | $40.35 | $37.39 | $2.96 | 1,352,507.0 | -4.15% |
| Jun 17, 2026 | $40.99 | $39.86 | $1.13 | 583,131.0 | -0.02% |
| Jun 16, 2026 | $42.44 | $40.05 | $2.39 | 612,786.0 | -5.12% |
| Jun 15, 2026 | $43.16 | $42.01 | $1.15 | 969,328.0 | -4.20% |
| Jun 12, 2026 | $45.02 | $43.57 | $1.45 | 568,254.0 | -0.32% |
| Jun 11, 2026 | $45.47 | $43.87 | $1.60 | 608,566.0 | -0.94% |
| Jun 10, 2026 | $45.76 | $44.29 | $1.47 | 698,750.0 | +1.73% |
| Jun 09, 2026 | $45.73 | $43.41 | $2.33 | 759,132.0 | -3.12% |
| Jun 08, 2026 | $46.15 | $45.05 | $1.10 | 811,511.0 | +2.46% |
| Jun 05, 2026 | $46.38 | $44.07 | $2.31 | 646,619.0 | -2.82% |
| Jun 04, 2026 | $46.60 | $45.25 | $1.35 | 667,064.0 | -0.35% |
| Jun 03, 2026 | $47.71 | $45.80 | $1.91 | 820,729.0 | -3.33% |
| Jun 02, 2026 | $48.38 | $47.29 | $1.09 | 518,061.0 | -0.88% |
| Jun 01, 2026 | $48.74 | $47.38 | $1.36 | 613,705.0 | +1.40% |
| May 29, 2026 | $48.36 | $46.75 | $1.61 | 583,184.0 | -1.63% |
| May 28, 2026 | $48.49 | $47.59 | $0.90 | 421,622.0 | +0.76% |
| May 27, 2026 | $48.76 | $47.38 | $1.38 | 539,163.0 | -4.32% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $48.74 | $37.31 | $11.43 | 15,105,855.0 | -19.06% |
| 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% |
2.29%
0.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):