Seadrill Limited (SDRL)
NYSE: SDRL · Real-Time Price · USD
43.31
+1.29 (3.07%)
Mar 9, 2026, 3:57 PM EDT - Market open
Seadrill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 42.38 | 43.21 | 41.47 | 43.04 | - | 2.43% | 324,568 |
| Mar 6, 2026 | 43.56 | 43.98 | 41.75 | 42.02 | 42.02 | -3.84% | 846,935 |
| Mar 5, 2026 | 44.14 | 44.73 | 42.61 | 43.70 | 43.70 | 3.07% | 1,383,545 |
| Mar 4, 2026 | 42.86 | 43.61 | 42.22 | 42.40 | 42.40 | -1.23% | 830,766 |
| Mar 3, 2026 | 43.32 | 43.50 | 41.73 | 42.93 | 42.93 | -1.69% | 907,431 |
| Mar 2, 2026 | 44.48 | 44.69 | 42.48 | 43.67 | 43.67 | -0.48% | 1,198,641 |
| Feb 27, 2026 | 44.00 | 44.20 | 43.15 | 43.88 | 43.88 | 1.43% | 826,380 |
| Feb 26, 2026 | 42.50 | 44.50 | 42.00 | 43.26 | 43.26 | -4.33% | 1,469,485 |
| Feb 25, 2026 | 45.63 | 45.63 | 44.00 | 45.22 | 45.22 | 0.07% | 937,241 |
| Feb 24, 2026 | 44.40 | 45.60 | 43.94 | 45.19 | 45.19 | 2.43% | 781,342 |
| Feb 23, 2026 | 44.17 | 45.90 | 43.97 | 44.12 | 44.12 | -0.20% | 1,059,083 |
| Feb 20, 2026 | 44.30 | 44.89 | 43.62 | 44.21 | 44.21 | -1.12% | 893,618 |
| Feb 19, 2026 | 44.15 | 45.16 | 43.94 | 44.71 | 44.71 | 2.08% | 1,265,988 |
| Feb 18, 2026 | 43.11 | 44.22 | 43.11 | 43.80 | 43.80 | 3.06% | 927,273 |
| Feb 17, 2026 | 42.28 | 42.96 | 41.20 | 42.50 | 42.50 | -0.38% | 1,227,292 |
| Feb 13, 2026 | 41.35 | 43.10 | 40.52 | 42.66 | 42.66 | 3.72% | 900,708 |
| Feb 12, 2026 | 43.02 | 43.30 | 40.16 | 41.13 | 41.13 | -4.37% | 1,142,966 |
| Feb 11, 2026 | 40.41 | 43.19 | 40.38 | 43.01 | 43.01 | 6.99% | 1,306,105 |
| Feb 10, 2026 | 41.20 | 41.37 | 39.65 | 40.20 | 40.20 | -2.38% | 3,489,461 |
| Feb 9, 2026 | 41.81 | 42.50 | 40.30 | 41.18 | 41.18 | 3.21% | 2,872,278 |
| Feb 6, 2026 | 38.23 | 40.35 | 38.12 | 39.90 | 39.90 | 4.89% | 1,018,861 |
| Feb 5, 2026 | 38.48 | 39.25 | 37.42 | 38.04 | 38.04 | -3.96% | 517,651 |
| Feb 4, 2026 | 39.23 | 40.10 | 38.81 | 39.61 | 39.61 | 2.11% | 705,491 |
| Feb 3, 2026 | 38.68 | 39.46 | 38.03 | 38.79 | 38.79 | 1.28% | 741,434 |
| Feb 2, 2026 | 37.30 | 38.94 | 37.30 | 38.30 | 38.30 | -0.47% | 702,254 |
| Jan 30, 2026 | 38.43 | 38.76 | 37.47 | 38.48 | 38.48 | -0.49% | 869,596 |
| Jan 29, 2026 | 38.43 | 39.77 | 37.43 | 38.67 | 38.67 | 3.78% | 695,888 |
| Jan 28, 2026 | 39.09 | 39.40 | 36.66 | 37.26 | 37.26 | -3.85% | 879,304 |
| Jan 27, 2026 | 39.65 | 40.16 | 38.66 | 38.75 | 38.75 | -1.77% | 756,767 |
| Jan 26, 2026 | 39.12 | 39.65 | 38.54 | 39.45 | 39.45 | 1.99% | 705,927 |
| Jan 23, 2026 | 38.50 | 39.68 | 38.33 | 38.68 | 38.68 | 1.58% | 941,764 |
| Jan 22, 2026 | 38.31 | 38.80 | 37.50 | 38.08 | 38.08 | -0.21% | 712,001 |
| Jan 21, 2026 | 35.68 | 38.22 | 35.68 | 38.16 | 38.16 | 8.94% | 1,772,570 |
| Jan 20, 2026 | 34.60 | 35.07 | 33.95 | 35.03 | 35.03 | 0.89% | 362,489 |
| Jan 16, 2026 | 35.27 | 35.77 | 34.66 | 34.72 | 34.72 | -1.34% | 459,026 |
| Jan 15, 2026 | 35.16 | 35.50 | 34.61 | 35.19 | 35.19 | -0.26% | 483,772 |
| Jan 14, 2026 | 35.41 | 36.17 | 35.03 | 35.28 | 35.28 | 0.03% | 655,149 |
| Jan 13, 2026 | 34.02 | 36.25 | 34.00 | 35.27 | 35.27 | 4.85% | 1,157,952 |
| Jan 12, 2026 | 34.50 | 34.99 | 33.40 | 33.64 | 33.64 | -5.16% | 740,305 |
| Jan 9, 2026 | 35.87 | 37.00 | 35.34 | 35.47 | 35.47 | 1.17% | 991,575 |
| Jan 8, 2026 | 34.00 | 35.08 | 33.96 | 35.06 | 35.06 | 3.12% | 702,021 |
| Jan 7, 2026 | 34.62 | 34.66 | 33.00 | 34.00 | 34.00 | -2.30% | 677,296 |
| Jan 6, 2026 | 34.71 | 35.51 | 34.21 | 34.80 | 34.80 | 2.14% | 1,027,559 |
| Jan 5, 2026 | 36.13 | 36.13 | 32.85 | 34.07 | 34.07 | -2.52% | 903,986 |
| Jan 2, 2026 | 34.53 | 35.24 | 34.25 | 34.95 | 34.95 | 1.01% | 1,072,211 |
| Dec 31, 2025 | 34.54 | 35.09 | 34.26 | 34.60 | 34.60 | 0.20% | 670,034 |
| Dec 30, 2025 | 33.93 | 35.22 | 33.86 | 34.53 | 34.53 | 2.46% | 933,826 |
| Dec 29, 2025 | 33.03 | 33.85 | 32.93 | 33.70 | 33.70 | 2.21% | 536,035 |
| Dec 26, 2025 | 33.06 | 33.51 | 32.35 | 32.97 | 32.97 | 0.24% | 381,065 |
| Dec 24, 2025 | 32.81 | 33.16 | 32.50 | 32.89 | 32.89 | 0.30% | 183,610 |
| Dec 23, 2025 | 32.40 | 33.18 | 31.71 | 32.79 | 32.79 | 1.58% | 544,194 |
| Dec 22, 2025 | 31.87 | 32.90 | 31.77 | 32.28 | 32.28 | 2.25% | 654,504 |
| Dec 19, 2025 | 30.67 | 31.98 | 30.01 | 31.57 | 31.57 | 3.95% | 1,557,864 |
| Dec 18, 2025 | 31.02 | 31.02 | 29.74 | 30.37 | 30.37 | -0.36% | 1,029,179 |
| Dec 17, 2025 | 30.35 | 30.77 | 29.40 | 30.48 | 30.48 | 1.16% | 1,105,648 |
| Dec 16, 2025 | 31.61 | 31.73 | 29.66 | 30.13 | 30.13 | -5.81% | 1,011,315 |
| Dec 15, 2025 | 32.08 | 32.29 | 31.41 | 31.99 | 31.99 | 0.72% | 631,182 |
| Dec 12, 2025 | 32.56 | 33.23 | 31.59 | 31.76 | 31.76 | -3.76% | 1,040,077 |
| Dec 11, 2025 | 32.37 | 34.02 | 32.34 | 33.00 | 33.00 | -0.75% | 828,550 |
| Dec 10, 2025 | 32.96 | 33.69 | 31.98 | 33.25 | 33.25 | 0.67% | 1,015,396 |
| Dec 9, 2025 | 31.55 | 33.33 | 31.55 | 33.03 | 33.03 | 4.82% | 1,318,798 |
| Dec 8, 2025 | 32.10 | 32.96 | 31.41 | 31.51 | 31.51 | -1.53% | 615,336 |
| Dec 5, 2025 | 32.56 | 33.61 | 31.90 | 32.00 | 32.00 | -1.69% | 508,847 |
| Dec 4, 2025 | 32.61 | 32.84 | 31.87 | 32.55 | 32.55 | -0.67% | 777,482 |
| Dec 3, 2025 | 31.48 | 32.95 | 31.14 | 32.77 | 32.77 | 5.03% | 904,034 |
| Dec 2, 2025 | 30.78 | 31.26 | 29.74 | 31.20 | 31.20 | 0.91% | 689,406 |
| Dec 1, 2025 | 30.03 | 30.96 | 29.98 | 30.92 | 30.92 | 1.31% | 884,479 |
| Nov 28, 2025 | 30.68 | 30.92 | 30.03 | 30.52 | 30.52 | 0.66% | 241,537 |
| Nov 26, 2025 | 29.78 | 30.54 | 29.53 | 30.32 | 30.32 | 1.71% | 483,497 |
| Nov 25, 2025 | 30.07 | 30.14 | 28.91 | 29.81 | 29.81 | -1.00% | 702,765 |
| Nov 24, 2025 | 30.03 | 30.54 | 29.45 | 30.11 | 30.11 | -0.17% | 879,755 |
| Nov 21, 2025 | 29.91 | 30.37 | 29.19 | 30.16 | 30.16 | 0.30% | 599,859 |
| Nov 20, 2025 | 31.41 | 32.29 | 29.85 | 30.07 | 30.07 | -3.22% | 1,232,700 |
| Nov 19, 2025 | 30.78 | 31.63 | 30.50 | 31.07 | 31.07 | -1.11% | 632,038 |
| Nov 18, 2025 | 31.02 | 31.90 | 30.04 | 31.42 | 31.42 | 2.51% | 435,733 |
| Nov 17, 2025 | 30.14 | 31.83 | 29.71 | 30.65 | 30.65 | 1.93% | 705,180 |
| Nov 14, 2025 | 29.60 | 30.28 | 28.65 | 30.07 | 30.07 | 1.52% | 565,687 |
| Nov 13, 2025 | 30.25 | 30.96 | 29.15 | 29.62 | 29.62 | -1.95% | 510,394 |
| Nov 12, 2025 | 30.91 | 31.06 | 29.77 | 30.21 | 30.21 | -2.45% | 798,254 |
| Nov 11, 2025 | 28.67 | 31.37 | 28.55 | 30.97 | 30.97 | 9.05% | 996,526 |
| Nov 10, 2025 | 28.70 | 28.92 | 28.10 | 28.40 | 28.40 | -0.32% | 634,210 |
| Nov 7, 2025 | 28.82 | 29.44 | 28.29 | 28.49 | 28.49 | -1.83% | 599,859 |
| Nov 6, 2025 | 30.08 | 30.40 | 28.67 | 29.02 | 29.02 | -6.05% | 1,271,194 |
| Nov 5, 2025 | 30.80 | 31.96 | 30.51 | 30.89 | 30.89 | -0.06% | 706,000 |
| Nov 4, 2025 | 30.94 | 31.32 | 30.40 | 30.91 | 30.91 | -2.68% | 719,560 |
| Nov 3, 2025 | 31.43 | 31.89 | 31.03 | 31.76 | 31.76 | 0.63% | 496,030 |
| Oct 31, 2025 | 31.82 | 31.82 | 30.73 | 31.56 | 31.56 | 0.29% | 749,885 |
| Oct 30, 2025 | 30.41 | 31.77 | 30.08 | 31.47 | 31.47 | 3.05% | 609,962 |
| Oct 29, 2025 | 31.11 | 31.55 | 30.10 | 30.54 | 30.54 | -1.39% | 909,533 |
| Oct 28, 2025 | 30.85 | 31.25 | 30.64 | 30.97 | 30.97 | -1.18% | 470,288 |
| Oct 27, 2025 | 32.16 | 32.18 | 31.30 | 31.34 | 31.34 | -1.69% | 633,923 |
| Oct 24, 2025 | 32.05 | 32.65 | 31.73 | 31.88 | 31.88 | -0.13% | 981,114 |
| Oct 23, 2025 | 31.57 | 32.08 | 30.88 | 31.92 | 31.92 | 4.21% | 1,720,867 |
| Oct 22, 2025 | 30.16 | 30.93 | 29.80 | 30.63 | 30.63 | 2.61% | 728,795 |
| Oct 21, 2025 | 30.40 | 30.50 | 29.65 | 29.85 | 29.85 | -1.52% | 366,219 |
| Oct 20, 2025 | 29.50 | 30.58 | 29.38 | 30.31 | 30.31 | 2.57% | 430,489 |
| Oct 17, 2025 | 29.00 | 29.72 | 28.73 | 29.55 | 29.55 | 0.54% | 417,470 |
| Oct 16, 2025 | 30.64 | 30.90 | 29.11 | 29.39 | 29.39 | -3.64% | 590,024 |
| Oct 15, 2025 | 29.63 | 30.56 | 29.35 | 30.50 | 30.50 | 4.13% | 795,245 |
| Oct 14, 2025 | 29.26 | 29.87 | 29.11 | 29.29 | 29.29 | -1.84% | 716,179 |