Seadrill Limited (SDRL)
NYSE: SDRL · Real-Time Price · USD
32.00
-0.55 (-1.69%)
Dec 5, 2025, 4:00 PM EST - Market closed
Seadrill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 777,232 |
| 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 |
| Oct 13, 2025 | 29.71 | 30.09 | 29.36 | 29.84 | 29.84 | 2.23% | 739,443 |
| Oct 10, 2025 | 30.73 | 31.29 | 29.12 | 29.19 | 29.19 | -6.53% | 1,138,492 |
| Oct 9, 2025 | 31.39 | 31.57 | 30.66 | 31.23 | 31.23 | 0.84% | 2,134,460 |
| Oct 8, 2025 | 32.25 | 32.28 | 30.74 | 30.97 | 30.97 | -2.85% | 889,834 |
| Oct 7, 2025 | 31.85 | 32.50 | 31.51 | 31.88 | 31.88 | -0.90% | 1,200,877 |
| Oct 6, 2025 | 31.80 | 32.30 | 31.39 | 32.17 | 32.17 | 1.93% | 761,284 |
| Oct 3, 2025 | 31.50 | 32.24 | 31.15 | 31.56 | 31.56 | 1.12% | 1,088,428 |
| Oct 2, 2025 | 31.49 | 31.98 | 30.78 | 31.21 | 31.21 | -0.95% | 908,567 |
| 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% | 779,366 |
| 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% | 878,297 |
| 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% | 1,711,892 |
| Sep 18, 2025 | 34.15 | 34.15 | 33.12 | 33.14 | 33.14 | -1.92% | 594,653 |
| Sep 17, 2025 | 33.84 | 34.68 | 33.51 | 33.79 | 33.79 | -0.71% | 493,391 |
| 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% | 1,094,266 |
| Sep 12, 2025 | 33.97 | 34.27 | 32.70 | 32.78 | 32.78 | -2.61% | 632,052 |
| Sep 11, 2025 | 32.16 | 33.69 | 32.16 | 33.66 | 33.66 | 3.63% | 1,043,067 |
| Sep 10, 2025 | 31.70 | 32.48 | 31.01 | 32.48 | 32.48 | 1.79% | 674,429 |
| Sep 9, 2025 | 32.76 | 33.36 | 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% | 610,476 |
| Sep 5, 2025 | 32.61 | 33.20 | 32.14 | 32.76 | 32.76 | 0.06% | 575,784 |
| Sep 4, 2025 | 32.65 | 33.38 | 32.47 | 32.74 | 32.74 | -0.12% | 915,843 |
| Sep 3, 2025 | 32.06 | 33.16 | 32.06 | 32.78 | 32.78 | 1.52% | 1,218,460 |
| Sep 2, 2025 | 31.47 | 32.73 | 31.47 | 32.29 | 32.29 | 1.19% | 726,820 |
| Aug 29, 2025 | 31.82 | 32.24 | 31.38 | 31.91 | 31.91 | 0.66% | 481,335 |
| Aug 28, 2025 | 32.13 | 32.41 | 31.26 | 31.70 | 31.70 | -0.84% | 493,946 |
| Aug 27, 2025 | 30.84 | 32.00 | 30.56 | 31.97 | 31.97 | 3.30% | 727,879 |
| Aug 26, 2025 | 31.08 | 31.47 | 30.93 | 30.95 | 30.95 | -1.43% | 451,643 |
| Aug 25, 2025 | 31.90 | 32.36 | 31.23 | 31.40 | 31.40 | 0.10% | 785,039 |
| Aug 22, 2025 | 29.20 | 31.46 | 29.13 | 31.37 | 31.37 | 7.80% | 1,563,110 |
| Aug 21, 2025 | 29.25 | 29.49 | 29.04 | 29.10 | 29.10 | -0.31% | 666,334 |
| Aug 20, 2025 | 28.71 | 29.40 | 28.44 | 29.19 | 29.19 | 2.06% | 1,041,387 |
| Aug 19, 2025 | 29.36 | 29.50 | 28.40 | 28.60 | 28.60 | -2.09% | 647,426 |
| Aug 18, 2025 | 28.95 | 29.72 | 28.81 | 29.21 | 29.21 | 0.69% | 942,506 |
| Aug 15, 2025 | 29.04 | 29.61 | 28.77 | 29.01 | 29.01 | - | 1,008,525 |
| Aug 14, 2025 | 28.78 | 29.61 | 28.02 | 29.01 | 29.01 | -0.07% | 851,827 |
| Aug 13, 2025 | 28.89 | 29.25 | 28.58 | 29.03 | 29.03 | 0.69% | 986,186 |
| Aug 12, 2025 | 28.92 | 29.33 | 28.57 | 28.83 | 28.83 | 1.37% | 922,580 |
| Aug 11, 2025 | 29.58 | 29.83 | 28.44 | 28.44 | 28.44 | -2.54% | 607,494 |
| Aug 8, 2025 | 28.47 | 29.33 | 28.11 | 29.18 | 29.18 | 3.59% | 553,358 |
| Aug 7, 2025 | 28.17 | 29.48 | 27.60 | 28.17 | 28.17 | -4.96% | 1,558,714 |
| Aug 6, 2025 | 29.80 | 31.18 | 29.64 | 29.64 | 29.64 | -0.50% | 1,101,558 |
| Aug 5, 2025 | 28.41 | 29.79 | 28.00 | 29.79 | 29.79 | 6.24% | 1,326,902 |
| Aug 4, 2025 | 27.69 | 28.35 | 27.69 | 28.04 | 28.04 | 0.86% | 828,218 |
| Aug 1, 2025 | 28.76 | 28.76 | 27.40 | 27.80 | 27.80 | -4.66% | 752,920 |
| Jul 31, 2025 | 29.39 | 30.00 | 28.87 | 29.16 | 29.16 | -2.05% | 774,781 |
| Jul 30, 2025 | 29.97 | 30.67 | 29.27 | 29.77 | 29.77 | -2.62% | 682,370 |
| Jul 29, 2025 | 30.92 | 30.95 | 30.00 | 30.57 | 30.57 | -1.48% | 601,620 |
| Jul 28, 2025 | 30.50 | 31.08 | 30.42 | 31.03 | 31.03 | 2.65% | 494,742 |
| Jul 25, 2025 | 30.50 | 30.66 | 29.90 | 30.23 | 30.23 | -0.49% | 398,120 |
| Jul 24, 2025 | 30.25 | 31.50 | 30.17 | 30.38 | 30.38 | -0.82% | 907,865 |
| Jul 23, 2025 | 30.08 | 31.19 | 29.78 | 30.63 | 30.63 | 4.11% | 1,080,130 |
| Jul 22, 2025 | 27.91 | 29.45 | 27.91 | 29.42 | 29.42 | 5.18% | 912,362 |
| Jul 21, 2025 | 28.64 | 28.80 | 27.92 | 27.97 | 27.97 | -0.67% | 473,857 |
| Jul 18, 2025 | 29.16 | 29.20 | 28.11 | 28.16 | 28.16 | -1.98% | 621,232 |
| Jul 17, 2025 | 27.76 | 28.75 | 27.75 | 28.73 | 28.73 | 3.64% | 625,823 |