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, 2014 22.34 23.01 22.08 23.00 6,593,745 +0.32(+1.41%)
Oct 30, 2014 22.66 22.90 22.16 22.68 6,624,311 -0.21(-0.92%)
Oct 29, 2014 23.40 23.62 22.57 22.89 7,526,395 -0.39(-1.68%)
Oct 28, 2014 22.81 23.40 22.51 23.28 5,589,617 +0.67(+2.96%)
Oct 27, 2014 22.97 23.00 23.69 22.61 6,918,034 -1.08(-4.56%)
Oct 24, 2014 23.94 23.96 23.30 23.69 4,892,701 -0.45(-1.86%)
Oct 23, 2014 23.91 24.47 23.41 24.14 7,372,449 +0.44(+1.86%)
Oct 22, 2014 24.50 25.23 23.66 23.70 7,890,132 -0.83(-3.38%)
Oct 21, 2014 23.06 24.54 23.65 24.53 8,507,587 +1.47(+6.37%)
Oct 20, 2014 22.49 23.50 22.42 23.06 7,376,328 +0.00(+0.00%)
Oct 17, 2014 23.80 24.28 22.60 23.06 9,560,773 +0.12(+0.52%)
Oct 16, 2014 22.38 22.91 22.18 22.94 12,681,545 -0.07(-0.30%)
Oct 15, 2014 22.52 23.63 22.14 23.01 12,305,604 +0.15(+0.66%)
Oct 14, 2014 23.33 24.30 22.48 22.86 11,852,195 -0.02(-0.09%)
Oct 13, 2014 23.86 24.41 22.85 22.88 9,493,845 +0.05(+0.22%)
Oct 10, 2014 23.54 23.64 22.01 22.83 15,048,770 -1.28(-5.31%)
Oct 09, 2014 25.21 25.21 23.99 24.11 7,473,635 -1.18(-4.67%)
Oct 08, 2014 24.87 25.29 24.16 25.29 9,964,862 +0.39(+1.57%)
Oct 07, 2014 24.78 26.09 24.65 24.90 8,244,318 +0.06(+0.24%)
Oct 06, 2014 24.54 25.21 24.45 24.84 7,220,016 +0.54(+2.22%)
Oct 03, 2014 24.96 24.99 24.22 24.30 8,060,048 -0.55(-2.21%)
Oct 02, 2014 25.31 25.45 24.32 24.85 17,054,184 -0.62(-2.43%)
Oct 01, 2014 26.36 26.88 25.46 25.47 11,780,333 -1.29(-4.82%)
Sep 30, 2014 26.89 27.09 26.26 26.76 7,895,023 +0.18(+0.68%)
Sep 29, 2014 26.92 27.02 26.36 26.58 5,936,818 -0.65(-2.39%)
Sep 26, 2014 26.52 27.61 26.25 27.23 9,202,595 +0.26(+0.96%)
Sep 25, 2014 27.47 27.60 26.86 26.97 9,009,338 -0.71(-2.57%)
Sep 24, 2014 27.99 27.99 27.51 27.68 7,791,367 -0.41(-1.46%)
Sep 23, 2014 28.24 28.67 28.05 28.09 6,923,246 -0.29(-1.02%)
Sep 22, 2014 28.36 28.56 27.75 28.38 9,943,844 +0.12(+0.42%)
Sep 19, 2014 30.08 30.17 27.90 28.26 20,633,092 -2.09(-6.89%)
Sep 18, 2014 30.51 30.68 30.15 30.35 7,352,685 -0.04(-0.13%)
Sep 17, 2014 30.77 30.78 30.15 30.39 8,971,270 -0.13(-0.43%)
Sep 16, 2014 30.08 31.03 30.02 30.52 10,152,956 +0.40(+1.33%)
Sep 15, 2014 30.45 30.62 29.42 30.12 16,630,150 -0.75(-2.43%)
Sep 12, 2014 32.13 32.14 30.80 30.87 17,319,702 -1.96(-5.97%)
Sep 11, 2014 32.52 32.92 32.37 32.83 11,317,375 -0.63(-1.88%)
Sep 10, 2014 33.48 33.73 33.25 33.46 5,418,243 -0.24(-0.71%)
Sep 09, 2014 33.38 33.98 33.25 33.70 4,824,919 +0.00(+0.00%)
Sep 08, 2014 34.27 34.31 33.50 33.70 7,250,925 -1.05(-3.02%)
Sep 05, 2014 34.83 34.85 34.21 34.75 6,951,647 -0.46(-1.31%)
Sep 04, 2014 35.97 36.02 35.06 35.21 6,561,819 -2.01(-5.40%)
Sep 03, 2014 37.24 37.38 37.06 37.22 4,885,209 +0.16(+0.43%)
Sep 02, 2014 37.41 37.44 37.01 37.06 4,306,258 -0.19(-0.51%)
Aug 29, 2014 36.93 37.25 37.25 37.25 3,862,900 +0.35(+0.95%)
Aug 28, 2014 36.44 37.19 36.44 36.90 5,084,711 +0.27(+0.74%)
Aug 27, 2014 36.30 36.94 36.21 36.63 8,548,328 -1.04(-2.76%)
Aug 26, 2014 37.27 37.67 37.21 37.67 5,700,651 +0.73(+1.98%)
Aug 25, 2014 36.75 37.05 36.74 36.94 2,111,972 +0.25(+0.68%)
Aug 22, 2014 37.08 37.18 36.60 36.69 3,695,755 -0.68(-1.82%)
Aug 21, 2014 37.45 37.50 37.10 37.37 2,382,394 -0.20(-0.53%)
Aug 20, 2014 37.41 37.63 37.18 37.57 2,428,695 +0.09(+0.24%)
Aug 19, 2014 37.35 37.79 37.25 37.48 2,462,250 +0.23(+0.62%)
Aug 18, 2014 37.52 37.52 37.02 37.25 2,446,254 +0.13(+0.35%)
Aug 15, 2014 36.51 37.16 36.26 37.12 3,520,054 +1.06(+2.94%)
Aug 14, 2014 36.89 36.91 36.01 36.06 4,292,191 -0.65(-1.77%)
Aug 13, 2014 37.22 37.23 36.57 36.71 2,693,023 -0.29(-0.78%)
Aug 12, 2014 37.02 37.30 36.78 37.00 2,657,375 -0.33(-0.88%)
Aug 11, 2014 37.15 37.70 37.00 37.33 2,964,682 +0.63(+1.72%)
Aug 08, 2014 36.09 36.70 35.75 36.70 3,257,673 +0.98(+2.74%)
Aug 07, 2014 35.75 36.11 35.51 35.72 3,159,095 +0.17(+0.48%)
Aug 06, 2014 35.35 36.12 35.34 35.55 4,127,141 -0.23(-0.64%)
Aug 05, 2014 35.86 35.96 35.41 35.78 3,352,683 -0.17(-0.47%)
Aug 04, 2014 35.87 36.16 35.55 35.95 4,617,764 -0.23(-0.64%)
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.