Get the Stockscreener App
31.39
2.55%
-0.82
After Hours:
31.39
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 25, 2025, is $31.39.
- 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 76.94% to $31.39 now.
- The 52-week high stock price for SDRL is $42.36, representing a 34.95% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for SDRL is $17.74, indicating a -43.49% 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 |
|---|---|---|---|---|---|
| Sep 25, 2025 | $31.82 | $31.03 | $0.79 | 878,297.0 | -2.55% |
| Sep 24, 2025 | $32.77 | $31.99 | $0.78 | 810,212.0 | +1.58% |
| Sep 23, 2025 | $33.54 | $31.60 | $1.94 | 870,005.0 | +0.92% |
| Sep 22, 2025 | $31.56 | $30.75 | $0.805 | 1,427,032.0 | +1.32% |
| Sep 19, 2025 | $32.99 | $30.95 | $2.04 | 1,711,891.0 | -6.43% |
| Sep 18, 2025 | $34.15 | $33.12 | $1.03 | 594,549.0 | -1.92% |
| Sep 17, 2025 | $34.68 | $33.51 | $1.17 | 493,387.0 | -0.71% |
| Sep 16, 2025 | $34.19 | $33.07 | $1.12 | 724,234.0 | +3.09% |
| Sep 15, 2025 | $33.38 | $32.45 | $0.935 | 1,094,266.0 | +0.70% |
| Sep 12, 2025 | $34.27 | $32.70 | $1.58 | 632,050.0 | -2.61% |
| Sep 11, 2025 | $33.69 | $32.16 | $1.53 | 1,043,065.0 | +3.63% |
| Sep 10, 2025 | $32.48 | $31.01 | $1.47 | 674,104.0 | +1.79% |
| Sep 09, 2025 | $33.35 | $31.87 | $1.48 | 621,974.0 | -2.33% |
| Sep 08, 2025 | $33.00 | $31.95 | $1.05 | 610,576.0 | -0.27% |
| Sep 05, 2025 | $33.20 | $32.14 | $1.06 | 575,783.0 | +0.06% |
| Sep 04, 2025 | $33.38 | $32.47 | $0.91 | 915,843.0 | -0.12% |
| 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% |
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 | $34.68 | $30.75 | $3.93 | 16,500,845.0 | -1.63% |
| 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% |
7.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):