Skip to main content

Seadrill 2021 Ltd (NY: SDRL )

39.35 +1.45 (+3.83%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 38.66 39.94 38.54 39.35 1,715,640 +1.45(+3.83%)
Oct 30, 2024 37.95 38.77 37.80 37.90 1,287,446 +0.30(+0.80%)
Oct 29, 2024 37.81 38.03 37.09 37.60 836,192 -0.33(-0.87%)
Oct 28, 2024 38.05 38.30 37.38 37.93 1,068,191 -1.17(-2.99%)
Oct 25, 2024 39.14 39.23 38.26 39.10 1,470,552 +0.47(+1.22%)
Oct 24, 2024 38.07 38.87 37.25 38.63 3,635,366 +3.45(+9.81%)
Oct 23, 2024 35.54 35.67 34.74 35.18 1,048,945 -0.77(-2.14%)
Oct 22, 2024 36.05 36.27 35.72 35.95 975,737 -0.12(-0.33%)
Oct 21, 2024 37.39 37.39 35.56 36.07 1,299,751 -0.83(-2.25%)
Oct 18, 2024 37.59 37.77 36.66 36.90 1,005,909 -0.76(-2.02%)
Oct 17, 2024 37.01 37.67 36.67 37.66 967,322 +0.71(+1.92%)
Oct 16, 2024 36.75 37.25 36.68 36.95 713,138 +0.41(+1.12%)
Oct 15, 2024 36.54 37.00 36.04 36.54 994,808 -1.12(-2.97%)
Oct 14, 2024 37.80 37.98 37.21 37.66 615,609 -0.69(-1.80%)
Oct 11, 2024 37.58 38.36 37.51 38.35 729,058 +0.41(+1.08%)
Oct 10, 2024 37.85 38.30 37.46 37.94 1,256,819 +0.10(+0.26%)
Oct 09, 2024 38.68 38.92 37.83 37.84 621,426 -0.91(-2.35%)
Oct 08, 2024 39.46 39.46 38.37 38.75 981,569 -1.25(-3.12%)
Oct 07, 2024 40.20 40.66 39.94 40.00 996,978 -0.22(-0.55%)
Oct 04, 2024 40.50 40.77 39.93 40.22 1,387,343 +0.05(+0.12%)
Oct 03, 2024 39.75 40.38 39.36 40.17 1,372,131 +0.31(+0.78%)
Oct 02, 2024 40.36 40.50 39.14 39.86 961,682 +0.07(+0.18%)
Oct 01, 2024 39.24 40.20 39.00 39.79 1,488,276 +0.05(+0.13%)
Sep 30, 2024 39.97 40.55 39.26 39.74 850,264 -0.64(-1.58%)
Sep 27, 2024 39.58 40.60 39.58 40.38 748,078 +1.23(+3.14%)
Sep 26, 2024 39.54 39.92 38.58 39.15 831,897 -1.03(-2.56%)
Sep 25, 2024 40.95 41.29 40.06 40.18 810,069 -1.19(-2.88%)
Sep 24, 2024 42.12 42.41 41.08 41.37 854,000 +0.20(+0.49%)
Sep 23, 2024 41.88 42.33 41.10 41.17 959,346 -0.59(-1.41%)
Sep 20, 2024 41.45 42.40 41.37 41.76 1,960,079 +0.19(+0.46%)
Sep 19, 2024 42.09 42.34 40.70 41.57 992,728 +0.77(+1.89%)
Sep 18, 2024 41.15 41.72 39.93 40.80 1,621,655 -0.35(-0.85%)
Sep 17, 2024 40.00 41.30 39.90 41.15 1,556,292 +1.37(+3.44%)
Sep 16, 2024 39.60 40.33 38.79 39.78 1,420,396 +0.79(+2.03%)
Sep 13, 2024 39.01 40.07 38.86 38.99 1,729,786 +0.41(+1.06%)
Sep 12, 2024 37.48 38.68 36.94 38.58 2,209,251 +1.38(+3.71%)
Sep 11, 2024 36.99 37.40 36.01 37.20 2,015,253 +0.44(+1.20%)
Sep 10, 2024 37.64 37.80 36.20 36.76 2,680,684 -1.16(-3.06%)
Sep 09, 2024 37.20 38.50 37.11 37.92 2,567,669 -0.27(-0.71%)
Sep 06, 2024 39.19 39.85 37.98 38.19 1,661,787 -1.56(-3.92%)
Sep 05, 2024 40.44 41.09 39.39 39.75 1,640,803 -0.25(-0.62%)
Sep 04, 2024 40.96 42.12 39.80 40.00 1,272,012 -0.75(-1.84%)
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.