Skip to main content

Seadrill 2021 Ltd (NY: SDRL )

39.35 +1.45 (+3.83%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 33.48 33.67 33.13 33.13 2,335,476 -1.10(-3.21%)
Oct 28, 2011 34.12 34.36 33.95 34.23 2,516,008 -0.09(-0.26%)
Oct 27, 2011 34.94 35.06 34.16 34.32 4,754,502 +0.81(+2.42%)
Oct 26, 2011 33.86 33.99 32.95 33.51 3,493,748 +0.25(+0.75%)
Oct 25, 2011 33.85 33.88 33.17 33.26 2,023,815 -0.64(-1.89%)
Oct 24, 2011 33.22 34.06 33.16 33.90 2,168,760 +0.72(+2.17%)
Oct 21, 2011 32.98 33.44 32.91 33.18 2,285,052 +0.92(+2.85%)
Oct 20, 2011 32.32 32.49 31.75 32.26 2,466,194 +0.59(+1.86%)
Oct 19, 2011 32.09 32.32 31.59 31.67 2,491,504 -0.41(-1.28%)
Oct 18, 2011 31.15 32.27 30.62 32.08 2,335,717 +1.00(+3.22%)
Oct 17, 2011 31.78 31.86 30.92 31.08 1,938,090 -0.74(-2.33%)
Oct 14, 2011 31.52 31.88 31.25 31.82 2,144,774 +1.03(+3.35%)
Oct 13, 2011 30.55 30.90 29.95 30.79 2,227,277 -0.04(-0.13%)
Oct 12, 2011 30.73 31.26 30.54 30.83 2,784,070 +0.67(+2.22%)
Oct 11, 2011 29.60 30.40 29.52 30.16 2,576,251 +0.12(+0.40%)
Oct 10, 2011 29.89 30.27 29.64 30.04 2,180,147 +1.12(+3.87%)
Oct 07, 2011 28.57 29.30 28.34 28.92 3,925,346 +0.94(+3.36%)
Oct 06, 2011 27.94 28.23 27.75 27.98 2,992,561 +1.03(+3.82%)
Oct 05, 2011 26.37 27.02 25.84 26.95 2,740,830 +0.79(+3.02%)
Oct 04, 2011 25.12 26.16 24.68 26.16 5,383,710 +0.28(+1.08%)
Oct 03, 2011 26.81 27.10 25.25 25.88 6,571,891 -1.65(-5.99%)
Sep 30, 2011 28.03 28.26 27.50 27.53 3,154,193 -1.46(-5.04%)
Sep 29, 2011 29.02 29.23 28.36 28.99 3,382,007 +0.49(+1.72%)
Sep 28, 2011 29.32 29.59 28.50 28.50 2,225,959 -0.66(-2.26%)
Sep 27, 2011 30.09 30.15 28.95 29.16 4,500,628 -0.72(-2.41%)
Sep 26, 2011 29.37 29.96 28.51 29.88 2,595,363 +0.50(+1.70%)
Sep 23, 2011 29.39 30.00 29.01 29.38 3,271,015 -0.22(-0.74%)
Sep 22, 2011 29.91 30.00 29.02 29.60 5,362,456 -1.72(-5.49%)
Sep 21, 2011 31.95 32.49 31.30 31.32 2,571,764 -0.64(-2.00%)
Sep 20, 2011 32.06 32.66 31.71 31.96 1,888,374 +0.13(+0.41%)
Sep 19, 2011 31.40 32.08 31.23 31.83 2,607,156 -0.70(-2.15%)
Sep 16, 2011 32.08 32.53 31.76 32.53 2,102,930 +0.32(+0.99%)
Sep 15, 2011 31.88 32.38 31.59 32.21 2,866,565 +0.73(+2.32%)
Sep 14, 2011 30.73 31.73 30.03 31.48 3,054,067 +0.81(+2.64%)
Sep 13, 2011 30.70 30.90 30.16 30.67 2,314,639 -0.16(-0.52%)
Sep 12, 2011 29.88 30.83 29.69 30.83 2,870,111 -0.02(-0.06%)
Sep 09, 2011 31.37 31.59 30.54 30.85 3,359,936 -0.44(-1.41%)
Sep 08, 2011 31.27 31.81 31.17 31.29 2,046,442 -0.19(-0.60%)
Sep 07, 2011 30.60 31.50 30.55 31.48 2,571,819 +1.36(+4.52%)
Sep 06, 2011 30.11 30.58 29.12 30.12 4,764,617 -1.78(-5.58%)
Sep 02, 2011 31.46 32.33 31.25 31.90 3,675,664 -0.45(-1.39%)
Sep 01, 2011 32.31 32.62 32.10 32.35 2,222,934 -0.02(-0.06%)
Aug 31, 2011 32.47 32.77 32.05 32.37 2,402,667 +0.31(+0.97%)
Aug 30, 2011 31.34 32.35 31.09 32.06 3,606,025 +0.25(+0.79%)
Aug 29, 2011 31.29 31.95 31.17 31.81 2,633,243 +0.83(+2.68%)
Aug 26, 2011 29.65 31.20 29.30 30.98 3,260,928 +1.07(+3.58%)
Aug 25, 2011 30.33 30.65 29.77 29.91 4,569,304 -1.13(-3.64%)
Aug 24, 2011 30.10 31.25 29.87 31.04 3,571,563 +0.94(+3.12%)
Aug 23, 2011 28.98 30.10 28.75 30.10 2,870,973 +1.19(+4.12%)
Aug 22, 2011 29.69 29.70 28.71 28.91 3,033,021 +0.37(+1.30%)
Aug 19, 2011 28.75 29.51 28.45 28.54 3,183,674 -0.52(-1.79%)
Aug 18, 2011 29.43 29.48 28.64 29.06 3,865,526 -1.81(-5.86%)
Aug 17, 2011 30.99 31.34 30.59 30.87 2,263,822 +0.47(+1.55%)
Aug 16, 2011 30.64 30.97 30.01 30.40 4,055,822 -1.05(-3.34%)
Aug 15, 2011 30.36 31.56 30.26 31.45 3,189,096 +1.77(+5.96%)
Aug 12, 2011 30.05 30.21 29.47 29.68 3,662,689 -0.06(-0.20%)
Aug 11, 2011 27.81 30.09 27.50 29.74 4,180,404 +1.80(+6.44%)
Aug 10, 2011 28.12 29.05 27.40 27.94 5,967,048 -0.90(-3.12%)
Aug 09, 2011 26.28 28.88 27.00 28.84 6,036,746 +2.52(+9.57%)
Aug 08, 2011 26.28 27.53 26.26 26.32 7,754,851 -3.64(-12.15%)
Aug 05, 2011 30.43 30.56 28.11 29.96 5,560,902 -0.08(-0.27%)
Aug 04, 2011 31.66 31.98 29.90 30.04 6,991,163 -3.47(-10.36%)
Aug 03, 2011 33.71 33.81 32.92 33.51 3,077,069 +0.27(+0.81%)
Aug 02, 2011 33.90 34.44 33.22 33.24 2,333,442 -1.30(-3.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.