Skip to main content

Seadrill 2021 Ltd (NY: SDRL )

47.38 -2.03 (-4.11%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 51.31 51.60 49.70 50.11 681,621 -1.76(-3.39%)
May 31, 2024 50.51 51.94 50.20 51.87 400,143 +1.13(+2.23%)
May 30, 2024 50.64 51.29 50.61 50.74 340,639 -0.06(-0.12%)
May 29, 2024 52.14 52.20 50.75 50.80 491,388 -1.57(-3.00%)
May 28, 2024 51.33 52.57 51.02 52.37 664,063 +1.80(+3.56%)
May 24, 2024 51.42 51.42 50.32 50.57 348,441 -0.32(-0.63%)
May 23, 2024 51.27 51.73 50.23 50.89 528,579 +0.23(+0.45%)
May 22, 2024 51.79 51.87 50.19 50.66 464,881 -1.46(-2.80%)
May 21, 2024 51.80 52.57 51.80 52.12 312,996 -0.07(-0.13%)
May 20, 2024 52.75 53.27 52.07 52.19 571,777 -0.19(-0.36%)
May 17, 2024 52.85 53.12 52.31 52.38 541,960 -0.13(-0.25%)
May 16, 2024 52.42 53.01 51.84 52.51 878,533 +1.52(+2.98%)
May 15, 2024 50.97 51.99 48.97 50.99 1,063,134 -0.63(-1.22%)
May 14, 2024 50.26 51.98 50.00 51.62 697,259 +0.88(+1.73%)
May 13, 2024 50.18 50.82 49.99 50.74 526,057 +0.58(+1.16%)
May 10, 2024 51.80 52.06 50.07 50.16 450,855 -1.68(-3.24%)
May 09, 2024 51.38 52.60 51.09 51.84 421,312 +0.60(+1.17%)
May 08, 2024 50.70 51.95 50.70 51.24 836,086 +0.20(+0.39%)
May 07, 2024 50.48 51.29 50.40 51.04 490,451 +0.45(+0.89%)
May 06, 2024 50.52 51.63 50.31 50.59 460,405 +0.60(+1.20%)
May 03, 2024 49.36 50.12 48.61 49.99 541,382 +1.15(+2.35%)
May 02, 2024 47.07 49.08 47.01 48.84 752,981 +0.62(+1.29%)
May 01, 2024 48.67 49.08 47.70 48.22 739,132 -0.33(-0.68%)
Apr 30, 2024 49.60 49.98 48.20 48.55 858,845 -1.68(-3.34%)
Apr 29, 2024 49.92 50.95 49.76 50.23 366,297 +0.05(+0.10%)
Apr 26, 2024 49.58 50.36 49.46 50.18 370,286 +0.99(+2.01%)
Apr 25, 2024 49.67 49.67 49.07 49.19 402,876 -0.51(-1.03%)
Apr 24, 2024 50.17 50.30 49.49 49.70 328,483 -1.07(-2.11%)
Apr 23, 2024 49.44 51.00 49.44 50.77 405,745 +0.82(+1.64%)
Apr 22, 2024 49.18 50.69 48.59 49.95 490,463 +0.27(+0.54%)
Apr 19, 2024 49.30 49.88 49.18 49.68 439,754 +0.76(+1.55%)
Apr 18, 2024 49.92 50.35 48.87 48.92 472,638 -0.89(-1.79%)
Apr 17, 2024 51.19 51.73 49.80 49.81 446,782 -1.35(-2.64%)
Apr 16, 2024 51.10 51.51 50.69 51.16 415,259 -0.16(-0.31%)
Apr 15, 2024 51.97 52.19 51.07 51.32 331,569 -0.23(-0.45%)
Apr 12, 2024 53.09 53.40 51.35 51.55 364,956 -1.03(-1.96%)
Apr 11, 2024 53.23 53.23 52.06 52.58 309,968 -0.34(-0.64%)
Apr 10, 2024 51.97 53.33 51.79 52.92 411,776 +0.40(+0.76%)
Apr 09, 2024 53.18 53.48 52.22 52.52 318,322 -0.35(-0.66%)
Apr 08, 2024 53.16 53.42 52.38 52.87 562,266 -0.29(-0.55%)
Apr 05, 2024 52.51 53.58 51.83 53.16 506,967 +0.85(+1.62%)
Apr 04, 2024 53.08 53.27 52.24 52.31 866,017 -1.03(-1.93%)
Apr 03, 2024 51.25 53.48 51.17 53.34 1,019,304 +2.05(+4.00%)
Apr 02, 2024 50.25 51.30 50.18 51.29 652,448 +0.85(+1.69%)
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.