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 (%)
Aug 30, 2024 43.24 43.56 42.78 43.12 538,103 -0.14(-0.32%)
Aug 29, 2024 42.96 43.76 42.96 43.26 645,797 +0.53(+1.24%)
Aug 28, 2024 42.76 43.40 42.54 42.73 638,613 -0.66(-1.52%)
Aug 27, 2024 43.26 43.77 43.17 43.39 555,686 -0.06(-0.14%)
Aug 26, 2024 43.97 44.74 43.45 43.45 828,154 -0.09(-0.21%)
Aug 23, 2024 42.24 43.67 42.24 43.54 936,344 +1.47(+3.49%)
Aug 22, 2024 42.42 43.04 41.95 42.07 824,574 -0.52(-1.22%)
Aug 21, 2024 43.06 43.41 42.43 42.59 855,242 -0.26(-0.61%)
Aug 20, 2024 44.50 44.53 42.77 42.85 1,446,923 -1.84(-4.12%)
Aug 19, 2024 45.04 45.44 44.51 44.69 802,489 -0.18(-0.40%)
Aug 16, 2024 44.54 45.36 44.45 44.87 521,146 +0.25(+0.56%)
Aug 15, 2024 44.69 45.58 44.54 44.62 702,872 +0.19(+0.43%)
Aug 14, 2024 44.74 45.28 44.24 44.43 557,693 -0.14(-0.31%)
Aug 13, 2024 44.44 45.05 44.21 44.57 843,056 -0.48(-1.07%)
Aug 12, 2024 44.79 45.82 44.71 45.05 849,757 +0.46(+1.03%)
Aug 09, 2024 44.91 45.36 44.20 44.59 980,724 -0.46(-1.02%)
Aug 08, 2024 44.30 45.43 44.23 45.05 1,114,886 +1.16(+2.64%)
Aug 07, 2024 46.50 47.08 43.86 43.89 1,099,588 -0.48(-1.08%)
Aug 06, 2024 46.63 47.10 44.35 44.37 1,611,316 -2.59(-5.52%)
Aug 05, 2024 46.67 47.83 46.38 46.96 1,225,580 -2.82(-5.66%)
Aug 02, 2024 51.37 51.84 49.39 49.78 789,214 -3.21(-6.06%)
Aug 01, 2024 54.68 55.39 51.73 52.99 791,686 -2.02(-3.67%)
Jul 31, 2024 54.96 55.90 54.68 55.01 539,679 +1.99(+3.75%)
Jul 30, 2024 53.52 53.89 52.72 53.02 472,704 -0.53(-0.99%)
Jul 29, 2024 55.61 55.71 53.41 53.55 565,332 -1.51(-2.74%)
Jul 26, 2024 55.86 56.46 54.84 55.06 689,738 -0.28(-0.51%)
Jul 25, 2024 53.66 55.60 53.66 55.34 808,339 +1.68(+3.13%)
Jul 24, 2024 54.58 54.93 53.60 53.66 485,494 -1.01(-1.85%)
Jul 23, 2024 53.38 55.18 53.38 54.67 677,980 +0.72(+1.33%)
Jul 22, 2024 52.47 54.32 52.47 53.95 582,048 +1.20(+2.27%)
Jul 19, 2024 52.97 53.56 52.38 52.75 474,204 -0.83(-1.55%)
Jul 18, 2024 53.49 54.24 53.03 53.58 542,414 +0.21(+0.39%)
Jul 17, 2024 54.04 55.16 53.27 53.37 902,263 -1.45(-2.65%)
Jul 16, 2024 53.96 55.01 53.57 54.82 701,628 +0.09(+0.16%)
Jul 15, 2024 53.61 55.01 53.46 54.73 841,079 +1.80(+3.40%)
Jul 12, 2024 53.00 53.69 52.74 52.93 702,111 +0.59(+1.13%)
Jul 11, 2024 51.41 52.67 51.20 52.34 494,776 +1.34(+2.63%)
Jul 10, 2024 50.50 51.25 50.05 51.00 295,623 +0.89(+1.78%)
Jul 09, 2024 50.56 51.16 50.01 50.11 284,000 -0.91(-1.78%)
Jul 08, 2024 51.70 52.29 50.73 51.02 495,511 -0.74(-1.43%)
Jul 05, 2024 51.57 52.08 50.92 51.76 425,810 -0.08(-0.15%)
Jul 03, 2024 51.26 52.90 51.26 51.84 309,707 +0.89(+1.75%)
Jul 02, 2024 50.29 51.72 50.29 50.95 410,055 +0.66(+1.31%)
Jul 01, 2024 51.08 51.73 50.29 50.29 695,360 -1.21(-2.35%)
Jun 28, 2024 51.18 51.87 50.99 51.50 4,834,765 +0.22(+0.43%)
Jun 27, 2024 50.35 51.34 50.31 51.28 756,426 +0.74(+1.46%)
Jun 26, 2024 49.15 50.73 48.80 50.54 903,205 +1.69(+3.46%)
Jun 25, 2024 48.39 49.27 47.94 48.85 525,486 +0.09(+0.18%)
Jun 24, 2024 48.74 49.35 48.62 48.76 429,149 +0.28(+0.58%)
Jun 21, 2024 48.91 48.91 48.16 48.48 404,551 -0.36(-0.74%)
Jun 20, 2024 49.34 49.52 48.34 48.84 304,989 -0.32(-0.65%)
Jun 18, 2024 48.86 50.02 48.86 49.16 387,592 +0.08(+0.16%)
Jun 17, 2024 47.71 49.60 47.48 49.08 502,738 +1.70(+3.59%)
Jun 14, 2024 48.78 48.85 47.16 47.38 903,040 -2.03(-4.11%)
Jun 13, 2024 50.95 51.11 49.35 49.41 557,320 -1.88(-3.67%)
Jun 12, 2024 52.19 52.38 51.21 51.29 641,046 +0.06(+0.12%)
Jun 11, 2024 51.12 51.86 50.60 51.23 844,805 -0.60(-1.16%)
Jun 10, 2024 50.00 52.10 49.92 51.83 1,198,915 +2.95(+6.04%)
Jun 07, 2024 48.78 50.00 48.55 48.88 507,005 -0.44(-0.89%)
Jun 06, 2024 49.34 49.82 48.70 49.32 857,160 -0.20(-0.40%)
Jun 05, 2024 48.77 49.74 48.70 49.52 1,168,681 +0.80(+1.64%)
Jun 04, 2024 49.00 49.35 48.37 48.72 1,201,847 -1.39(-2.77%)
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.