Skip to main content

Seadrill 2021 Ltd (NY: SDRL )

50.30 +0.28 (+0.56%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 49.45 50.09 49.29 50.02 545,885 +0.45(+0.91%)
Mar 26, 2024 50.01 50.06 49.31 49.57 370,151 -0.30(-0.60%)
Mar 25, 2024 49.51 50.28 49.46 49.87 634,020 +0.41(+0.83%)
Mar 22, 2024 49.45 49.85 48.78 49.46 395,123 -0.56(-1.12%)
Mar 21, 2024 50.28 50.35 49.64 50.02 802,728 +0.05(+0.10%)
Mar 20, 2024 50.08 50.50 49.04 49.97 503,076 -0.01(-0.02%)
Mar 19, 2024 49.61 50.49 49.38 49.98 588,408 +0.37(+0.75%)
Mar 18, 2024 49.75 49.88 48.93 49.61 423,773 +0.72(+1.47%)
Mar 15, 2024 48.69 49.64 48.65 48.89 1,647,715 +0.20(+0.41%)
Mar 14, 2024 48.25 48.84 48.02 48.69 723,124 +0.58(+1.21%)
Mar 13, 2024 47.34 48.37 47.24 48.11 1,298,795 +0.82(+1.73%)
Mar 12, 2024 47.18 47.36 46.58 47.29 864,814 +0.34(+0.72%)
Mar 11, 2024 46.28 47.14 46.17 46.95 636,564 +0.22(+0.47%)
Mar 08, 2024 46.41 46.98 46.33 46.73 1,042,324 +0.87(+1.90%)
Mar 07, 2024 45.61 46.05 45.27 45.86 1,254,529 +1.58(+3.57%)
Mar 06, 2024 44.87 45.16 43.93 44.28 535,000 +0.15(+0.34%)
Mar 05, 2024 44.38 45.00 44.01 44.13 604,060 -0.45(-1.01%)
Mar 04, 2024 44.50 44.66 43.18 44.58 1,033,882 +0.28(+0.63%)
Mar 01, 2024 42.70 44.81 42.70 44.30 1,624,724 +2.10(+4.98%)
Feb 29, 2024 39.94 42.30 39.85 42.20 2,253,263 -0.09(-0.21%)
Feb 28, 2024 42.40 43.00 41.95 42.29 656,235 -0.78(-1.81%)
Feb 27, 2024 43.19 43.20 42.28 43.07 548,780 +0.03(+0.07%)
Feb 26, 2024 42.49 43.12 42.38 43.04 429,368 +0.15(+0.35%)
Feb 23, 2024 43.30 43.30 42.16 42.89 635,225 -0.80(-1.83%)
Feb 22, 2024 42.17 44.06 41.96 43.69 814,564 +1.48(+3.51%)
Feb 21, 2024 41.11 42.33 41.06 42.21 933,740 +0.93(+2.25%)
Feb 20, 2024 41.32 41.50 40.80 41.28 711,150 -1.22(-2.87%)
Feb 16, 2024 42.16 42.63 41.58 42.50 624,579 -0.16(-0.38%)
Feb 15, 2024 41.92 43.14 41.72 42.66 1,175,507 -0.20(-0.47%)
Feb 14, 2024 43.42 43.77 42.66 42.86 364,160 -0.45(-1.04%)
Feb 13, 2024 43.35 43.99 42.12 43.31 606,081 -0.52(-1.19%)
Feb 12, 2024 44.37 44.72 43.72 43.83 628,280 +0.00(+0.00%)
Feb 09, 2024 43.93 44.09 43.21 43.83 635,348 +0.04(+0.09%)
Feb 08, 2024 42.83 44.14 42.55 43.79 1,178,384 +0.92(+2.15%)
Feb 07, 2024 43.37 43.47 42.32 42.87 388,103 -0.47(-1.08%)
Feb 06, 2024 42.13 43.71 42.10 43.34 743,430 +1.78(+4.28%)
Feb 05, 2024 42.90 42.91 41.55 41.56 639,342 -1.34(-3.12%)
Feb 02, 2024 42.50 43.38 42.07 42.90 677,331 -0.42(-0.97%)
Feb 01, 2024 43.85 44.16 42.97 43.32 469,685 +0.10(+0.23%)
Jan 31, 2024 44.21 44.24 43.12 43.22 778,325 -0.98(-2.22%)
Jan 30, 2024 44.05 44.33 42.87 44.20 1,645,629 -1.21(-2.66%)
Jan 29, 2024 46.28 46.28 45.07 45.41 569,722 -0.85(-1.84%)
Jan 26, 2024 45.91 46.42 45.56 46.26 418,855 +0.14(+0.30%)
Jan 25, 2024 46.26 46.32 45.08 46.12 1,742,697 +0.28(+0.61%)
Jan 24, 2024 45.56 46.18 45.06 45.84 401,529 +0.40(+0.88%)
Jan 23, 2024 45.77 46.63 45.32 45.44 451,442 -0.40(-0.87%)
Jan 22, 2024 44.95 46.03 44.47 45.84 433,526 +0.41(+0.90%)
Jan 19, 2024 45.40 45.61 44.49 45.43 314,003 -0.08(-0.18%)
Jan 18, 2024 44.63 45.66 44.34 45.51 514,497 +0.94(+2.11%)
Jan 17, 2024 43.69 45.09 43.25 44.57 619,657 +0.13(+0.29%)
Jan 16, 2024 45.27 45.56 44.17 44.44 421,306 -1.35(-2.95%)
Jan 12, 2024 45.98 46.42 44.84 45.79 612,227 +1.07(+2.39%)
Jan 11, 2024 44.58 45.38 44.12 44.72 608,278 +0.46(+1.04%)
Jan 10, 2024 44.79 44.94 44.11 44.26 417,533 -0.31(-0.70%)
Jan 09, 2024 45.50 45.62 44.51 44.57 443,304 -0.98(-2.15%)
Jan 08, 2024 45.35 45.61 44.40 45.55 665,139 -1.43(-3.04%)
Jan 05, 2024 46.51 47.49 46.40 46.98 506,495 +0.45(+0.97%)
Jan 04, 2024 47.11 47.20 46.21 46.53 615,929 -0.07(-0.15%)
Jan 03, 2024 46.70 47.38 46.24 46.60 736,961 -0.55(-1.17%)
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.