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 (%)
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%)
Sep 03, 2024 42.42 42.53 40.44 40.75 858,999 -2.37(-5.50%)
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%)
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.