NYSE : SDRL
Seadrill Limited — Price history
Energy · Oil & Gas Drilling · United States
Last price 52.355 USD (Oct 30, 2026, 11:55 AM EDT) · Market cap 3.27B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Seadrill Limited (SDRL) closed at 49.26 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 51.23 | 51.98 | 49.67 | 49.26 | 233,318 | -6.30% |
| 2026-10-30 | 52.16 | 54.62 | 51.735 | 52.57 | 888,568 | +1.49% |
| 2026-10-29 | 52.29 | 53 | 51.47 | 51.8 | 592,784 | -1.30% |
| 2026-10-28 | 51.25 | 53 | 51.07 | 52.48 | 946,442 | +2.98% |
| 2026-10-27 | 51.45 | 52.47 | 50.56 | 50.96 | 1,177,135 | -1.91% |
| 2026-10-26 | 51.58 | 52.99 | 51.115 | 51.95 | 594,852 | -0.76% |
| 2026-10-23 | 49.37 | 52.795 | 49.37 | 52.35 | 1,183,156 | +6.42% |
| 2026-10-22 | 49.26 | 49.96 | 46.55 | 49.19 | 1,020,520 | +0.04% |
| 2026-10-21 | 47.14 | 49.225 | 47.14 | 49.17 | 567,734 | +3.00% |
| 2026-10-20 | 48.24 | 49.9 | 46.505 | 47.74 | 648,296 | -1.02% |
| 2026-10-19 | 47.33 | 48.66 | 46.48 | 48.23 | 519,016 | +2.07% |
| 2026-10-16 | 46.91 | 47.93 | 46.66 | 47.25 | 590,590 | +2.07% |
| 2026-10-15 | 46.35 | 46.61 | 45.625 | 46.29 | 733,669 | -1.47% |
| 2026-10-14 | 49.53 | 50.115 | 46.64 | 46.98 | 1,005,897 | -4.12% |
| 2026-10-13 | 48.51 | 49.96 | 48.375 | 49 | 838,993 | +4.28% |
| 2026-10-12 | 46.77 | 47.7 | 46.54 | 46.99 | 350,743 | +1.82% |
| 2026-10-09 | 45.22 | 46.72 | 45.09 | 46.15 | 459,966 | +1.16% |
| 2026-10-08 | 45.34 | 46.6 | 44.86 | 45.62 | 592,543 | +2.15% |
| 2026-10-07 | 45.69 | 46.27 | 44.35 | 44.66 | 392,662 | -0.95% |
| 2026-10-06 | 45.76 | 46.82 | 44.445 | 45.09 | 436,536 | -1.53% |
| 2026-10-05 | 44.5 | 46.05 | 43.78 | 45.79 | 905,003 | +4.42% |
| 2026-10-02 | 44.52 | 44.89 | 43.64 | 43.85 | 565,129 | -2.69% |
| 2026-10-01 | 44.7 | 45.63 | 43.72 | 45.06 | 555,003 | +0.87% |
| 2026-09-30 | 44.8 | 45.57 | 44.2 | 44.67 | 525,195 | +0.22% |
| 2026-09-29 | 44.85 | 45.3 | 44.29 | 44.57 | 581,330 | -2.22% |
| 2026-09-28 | 46.11 | 46.6 | 45.41 | 45.58 | 608,902 | +0.02% |
| 2026-09-25 | 46.02 | 46.67 | 45.11 | 45.57 | 346,371 | -1.96% |
| 2026-09-24 | 46.83 | 47.34 | 46.085 | 46.48 | 508,151 | +0.11% |
| 2026-09-23 | 47.08 | 47.99 | 46.07 | 46.43 | 296,060 | -0.90% |
| 2026-09-22 | 47.21 | 47.45 | 45.82 | 46.85 | 481,712 | +0.58% |
| 2026-09-21 | 47.46 | 47.663 | 46.22 | 46.58 | 336,393 | -1.92% |
| 2026-09-18 | 48.25 | 48.26 | 47.09 | 47.49 | 636,893 | -1.29% |
| 2026-09-17 | 47.72 | 48.718 | 47.47 | 48.11 | 443,113 | +0.56% |
| 2026-09-16 | 50.21 | 50.21 | 47.25 | 47.84 | 664,834 | -3.86% |
| 2026-09-15 | 46.71 | 49.828 | 46.42 | 49.76 | 874,707 | +6.17% |
| 2026-09-14 | 48.275 | 48.275 | 46.3 | 46.87 | 725,260 | -2.15% |
| 2026-09-11 | 48.5 | 48.81 | 47.32 | 47.9 | 430,539 | -1.16% |
| 2026-09-10 | 49.07 | 49.22 | 47.37 | 48.46 | 473,205 | +0.92% |
| 2026-09-09 | 48.88 | 49.71 | 47.98 | 48.02 | 660,577 | -0.39% |
| 2026-09-08 | 49.8 | 50.25 | 48.06 | 48.21 | 650,004 | -1.77% |
| 2026-09-04 | 49.5 | 49.96 | 48.69 | 49.08 | 385,013 | -1.98% |
| 2026-09-03 | 50.67 | 50.98 | 49.68 | 50.07 | 572,675 | -0.83% |
| 2026-09-02 | 49.2 | 51.075 | 48.588 | 50.49 | 417,868 | +2.77% |
| 2026-09-01 | 49.39 | 49.59 | 48.95 | 49.13 | 453,899 | +0.84% |
| 2026-08-31 | 48.7 | 49.53 | 48.2 | 48.72 | 383,572 | +2.35% |
| 2026-08-28 | 48.26 | 48.86 | 47.53 | 47.6 | 343,791 | -1.61% |
| 2026-08-27 | 46.25 | 48.595 | 46.01 | 48.38 | 1,111,804 | +3.84% |
| 2026-08-26 | 47.18 | 47.27 | 46.145 | 46.59 | 545,654 | -1.06% |
| 2026-08-25 | 46.07 | 47.91 | 46.07 | 47.09 | 445,947 | +0.71% |
| 2026-08-24 | 46.71 | 47.465 | 45.865 | 46.76 | 390,938 | -1.12% |
| 2026-08-21 | 48.29 | 48.95 | 47.18 | 47.29 | 426,964 | -1.25% |
| 2026-08-20 | 47.25 | 48.13 | 47.22 | 47.89 | 457,416 | +3.52% |
| 2026-08-19 | 46.67 | 47.511 | 46.11 | 46.26 | 416,870 | -0.49% |
| 2026-08-18 | 47.68 | 47.985 | 46.38 | 46.49 | 437,312 | -0.87% |
| 2026-08-17 | 48.1 | 48.11 | 46.375 | 46.9 | 864,907 | -2.25% |
| 2026-08-14 | 47.36 | 48.76 | 47.36 | 47.98 | 452,520 | +2.06% |
| 2026-08-13 | 46.07 | 47.21 | 46.07 | 47.01 | 497,403 | +0.62% |
| 2026-08-12 | 46.3 | 47.12 | 45.6 | 46.72 | 556,060 | +0.04% |
| 2026-08-11 | 46.06 | 47.35 | 45.47 | 46.7 | 1,252,646 | -0.13% |
| 2026-08-10 | 46.59 | 47.44 | 45.08 | 46.76 | 1,235,726 | +8.14% |
| 2026-08-07 | 42.55 | 43.92 | 42.39 | 43.24 | 523,140 | +0.70% |
| 2026-08-06 | 42.7 | 43.58 | 42.18 | 42.94 | 627,017 | +3.47% |
| 2026-08-05 | 42.58 | 43 | 41.37 | 41.5 | 751,766 | -2.33% |
| 2026-08-04 | 41.96 | 42.614 | 41.524 | 42.49 | 762,287 | -0.26% |
| 2026-08-03 | 45.36 | 45.38 | 42.35 | 42.6 | 579,038 | -5.00% |
| 2026-07-31 | 44.07 | 45.27 | 43.48 | 44.84 | 683,691 | +3.70% |
| 2026-07-30 | 41.455 | 43.61 | 41.455 | 43.24 | 1,073,535 | +4.60% |
| 2026-07-29 | 42.23 | 43.13 | 40.49 | 41.34 | 925,874 | +0.80% |
| 2026-07-28 | 42.85 | 42.96 | 40.93 | 41.01 | 790,691 | -4.58% |
| 2026-07-27 | 44.09 | 44.5 | 42.87 | 42.98 | 806,261 | -4.34% |
| 2026-07-24 | 45.54 | 45.88 | 44.5 | 44.93 | 584,425 | -1.27% |
| 2026-07-23 | 45.22 | 45.715 | 44.9 | 45.51 | 616,250 | +1.54% |
| 2026-07-22 | 44.42 | 44.98 | 44.12 | 44.82 | 551,049 | +1.98% |
| 2026-07-21 | 43.15 | 44.17 | 42.47 | 43.95 | 451,995 | +3.44% |
| 2026-07-20 | 43.39 | 43.48 | 42.425 | 42.49 | 463,820 | -1.42% |
| 2026-07-17 | 42.3 | 43.21 | 41.74 | 43.1 | 671,076 | +2.06% |
| 2026-07-16 | 42.3 | 43.7 | 42.16 | 42.23 | 518,887 | -1.47% |
| 2026-07-15 | 43.39 | 43.62 | 41.89 | 42.86 | 790,381 | -0.46% |
| 2026-07-14 | 42.83 | 43.39 | 42.366 | 43.06 | 1,021,026 | +1.89% |
| 2026-07-13 | 40.91 | 42.56 | 40.91 | 42.26 | 594,452 | +4.37% |
| 2026-07-10 | 40.12 | 40.99 | 39.95 | 40.49 | 729,995 | +1.89% |
| 2026-07-09 | 40.74 | 40.85 | 39.026 | 39.74 | 847,877 | -2.65% |
| 2026-07-08 | 39.51 | 40.87 | 39.51 | 40.82 | 1,018,223 | +5.42% |
| 2026-07-07 | 38.87 | 39.47 | 37.915 | 38.72 | 870,278 | +0.96% |
| 2026-07-06 | 39.5 | 40.32 | 38.319 | 38.35 | 824,210 | -3.81% |
| 2026-07-02 | 39.24 | 40.25 | 39.155 | 39.87 | 588,406 | +2.63% |
| 2026-07-01 | 38.45 | 39.65 | 38.37 | 38.85 | 1,490,110 | +2.72% |
| 2026-06-30 | 39.09 | 40.12 | 37.72 | 37.82 | 1,077,555 | -2.22% |
| 2026-06-29 | 38.8 | 39.87 | 38.355 | 38.68 | 943,032 | -0.92% |
| 2026-06-26 | 38.14 | 39.14 | 38.04 | 39.04 | 4,257,321 | +1.72% |
| 2026-06-25 | 37.36 | 38.51 | 37.345 | 38.38 | 792,215 | +1.80% |
| 2026-06-24 | 38.84 | 38.94 | 37.31 | 37.7 | 1,327,515 | -5.20% |
| 2026-06-23 | 39.75 | 40.785 | 39.28 | 39.77 | 1,095,720 | -0.30% |
| 2026-06-22 | 38.45 | 39.96 | 38.23 | 39.89 | 1,207,501 | +3.50% |
| 2026-06-18 | 40.185 | 40.35 | 37.39 | 38.54 | 1,349,560 | -4.15% |
| 2026-06-17 | 40.36 | 40.99 | 39.86 | 40.21 | 583,038 | -0.02% |
| 2026-06-16 | 41.93 | 42.44 | 40.05 | 40.22 | 612,456 | -5.12% |
| 2026-06-15 | 42.84 | 43.16 | 42.01 | 42.39 | 968,930 | -4.20% |
| 2026-06-12 | 44.17 | 45.02 | 43.57 | 44.25 | 568,574 | -0.32% |
| 2026-06-11 | 45.25 | 45.47 | 43.87 | 44.39 | 610,419 | -0.94% |
| 2026-06-10 | 44.66 | 45.76 | 44.29 | 44.81 | 698,722 | +1.73% |
| 2026-06-09 | 45.48 | 45.735 | 43.41 | 44.05 | 758,934 | -3.12% |
| 2026-06-08 | 45.05 | 46.15 | 45.05 | 45.47 | 811,511 | +2.46% |
| 2026-06-05 | 45.84 | 46.38 | 44.07 | 44.38 | 646,242 | -2.82% |
| 2026-06-04 | 45.25 | 46.6 | 45.25 | 45.67 | 668,307 | -0.35% |
| 2026-06-03 | 47.63 | 47.71 | 45.8 | 45.83 | 820,655 | -3.33% |
| 2026-06-02 | 47.53 | 48.38 | 47.29 | 47.41 | 517,395 | -0.88% |
| 2026-06-01 | 47.47 | 48.74 | 47.38 | 47.83 | 613,502 | +1.40% |
| 2026-05-29 | 47.88 | 48.36 | 46.75 | 47.17 | 577,695 | -1.63% |
| 2026-05-28 | 48.05 | 48.49 | 47.59 | 47.95 | 424,049 | +0.76% |
| 2026-05-27 | 48.76 | 48.76 | 47.38 | 47.59 | 538,803 | -4.32% |
| 2026-05-26 | 50.66 | 51.375 | 49.46 | 49.74 | 414,157 | -2.43% |
| 2026-05-22 | 51.52 | 51.71 | 49.082 | 50.98 | 398,525 | -1.26% |
| 2026-05-21 | 54.11 | 54.31 | 51.52 | 51.63 | 566,436 | -4.03% |
| 2026-05-20 | 54.31 | 55.47 | 53.09 | 53.8 | 852,666 | -0.79% |
| 2026-05-19 | 54.76 | 55.2 | 53.51 | 54.23 | 557,576 | -1.04% |
| 2026-05-18 | 52.28 | 55.17 | 52.28 | 54.8 | 1,171,171 | +3.98% |
| 2026-05-15 | 51.37 | 52.874 | 50.883 | 52.7 | 949,974 | +2.59% |
| 2026-05-14 | 50.15 | 51.52 | 49.911 | 51.37 | 566,500 | +2.64% |
| 2026-05-13 | 50.1 | 50.65 | 49.405 | 50.05 | 778,385 | +0.18% |