Seadrill Limited (SDRL)
NYSE: SDRL
· Real-Time Price · USD
31.56
0.35 (1.12%)
At close: Oct 03, 2025, 3:59 PM
31.56
0.00%
After-hours: Oct 03, 2025, 05:29 PM EDT
SDRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 31.50 | 32.24 | 31.15 | 31.56 | 31.56 | 1.12% | 1,081,407 |
| Oct 2, 2025 | 31.49 | 31.98 | 30.78 | 31.21 | 31.21 | -0.95% | 908,600 |
| Oct 1, 2025 | 30.11 | 31.71 | 30.02 | 31.51 | 31.51 | 4.30% | 473,011 |
| Sep 30, 2025 | 30.00 | 30.53 | 29.56 | 30.21 | 30.21 | -1.11% | 779,400 |
| Sep 29, 2025 | 31.23 | 31.23 | 30.15 | 30.55 | 30.55 | -2.71% | 635,134 |
| Sep 26, 2025 | 31.48 | 31.99 | 30.99 | 31.40 | 31.40 | 0.03% | 439,806 |
| Sep 25, 2025 | 31.68 | 31.82 | 31.03 | 31.39 | 31.39 | -2.55% | 878,300 |
| Sep 24, 2025 | 32.10 | 32.77 | 31.99 | 32.21 | 32.21 | 1.58% | 812,440 |
| Sep 23, 2025 | 31.87 | 33.54 | 31.60 | 31.71 | 31.71 | 0.92% | 870,010 |
| Sep 22, 2025 | 30.94 | 31.56 | 30.76 | 31.42 | 31.42 | 1.32% | 1,427,032 |
| Sep 19, 2025 | 32.99 | 32.99 | 30.95 | 31.01 | 31.01 | -6.43% | 1,711,900 |
| Sep 18, 2025 | 34.15 | 34.15 | 33.12 | 33.14 | 33.14 | -1.92% | 594,700 |
| Sep 17, 2025 | 33.84 | 34.68 | 33.51 | 33.79 | 33.79 | -0.71% | 493,400 |
| Sep 16, 2025 | 33.49 | 34.19 | 33.07 | 34.03 | 34.03 | 3.09% | 724,241 |
| Sep 15, 2025 | 32.80 | 33.39 | 32.45 | 33.01 | 33.01 | 0.70% | 1,094,300 |
| Sep 12, 2025 | 33.97 | 34.27 | 32.70 | 32.78 | 32.78 | -2.61% | 632,100 |
| Sep 11, 2025 | 32.16 | 33.69 | 32.16 | 33.66 | 33.66 | 3.63% | 1,043,100 |
| Sep 10, 2025 | 31.70 | 32.48 | 31.01 | 32.48 | 32.48 | 1.79% | 674,429 |
| Sep 9, 2025 | 32.76 | 33.35 | 31.87 | 31.91 | 31.91 | -2.33% | 622,000 |
| Sep 8, 2025 | 32.90 | 33.00 | 31.95 | 32.67 | 32.67 | -0.27% | 610,500 |
Page 1 of 38