Get the Stockscreener App
30.32
1.71%
0.51
Pre-market:
30.72
0.40
+1.32%
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 November 26, 2025, is $30.32.
- 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 70.91% to $30.32 now.
- The 52-week high stock price for SDRL is $41.25, representing a 36.05% increase from the current share price, occurred on December 05, 2024.
- The 52-week low stock price for SDRL is $17.74, indicating a -41.49% 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 |
|---|---|---|---|---|---|
| Nov 26, 2025 | $30.54 | $29.53 | $1.01 | 483,497.0 | +1.71% |
| Nov 25, 2025 | $30.14 | $28.91 | $1.23 | 702,611.0 | -1.00% |
| Nov 24, 2025 | $30.54 | $29.45 | $1.09 | 878,052.0 | -0.17% |
| Nov 21, 2025 | $30.36 | $29.19 | $1.17 | 599,725.0 | +0.30% |
| Nov 20, 2025 | $32.28 | $29.85 | $2.43 | 1,232,628.0 | -3.22% |
| Nov 19, 2025 | $31.63 | $30.50 | $1.13 | 632,013.0 | -1.11% |
| Nov 18, 2025 | $31.90 | $30.04 | $1.86 | 435,718.0 | +2.51% |
| Nov 17, 2025 | $31.82 | $29.71 | $2.11 | 705,165.0 | +1.93% |
| Nov 14, 2025 | $30.27 | $28.65 | $1.62 | 565,672.0 | +1.52% |
| Nov 13, 2025 | $30.96 | $29.15 | $1.81 | 510,319.0 | -1.95% |
| Nov 12, 2025 | $31.06 | $29.77 | $1.29 | 798,254.0 | -2.45% |
| Nov 11, 2025 | $31.37 | $28.55 | $2.82 | 996,464.0 | +9.05% |
| Nov 10, 2025 | $28.92 | $28.10 | $0.82 | 634,210.0 | -0.32% |
| Nov 07, 2025 | $29.44 | $28.29 | $1.15 | 592,599.0 | -1.83% |
| Nov 06, 2025 | $30.40 | $28.67 | $1.73 | 1,271,187.0 | -6.05% |
| Nov 05, 2025 | $31.96 | $30.51 | $1.45 | 705,960.0 | -0.06% |
| Nov 04, 2025 | $31.32 | $30.40 | $0.92 | 718,937.0 | -2.68% |
| Nov 03, 2025 | $31.89 | $31.02 | $0.865 | 496,030.0 | +0.63% |
| Oct 31, 2025 | $31.82 | $30.73 | $1.09 | 749,885.0 | +0.29% |
| Oct 30, 2025 | $31.77 | $30.08 | $1.69 | 609,954.0 | +3.05% |
| Oct 29, 2025 | $31.55 | $30.10 | $1.45 | 909,279.0 | -1.39% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $32.28 | $28.10 | $4.18 | 13,442,538.0 | -3.93% |
| 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% |
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% |
0.53%
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):