Seadrill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	49.52	49.95	48.84	49.79	49.79	1.88%	800,338
Apr 27, 2026	48.62	49.75	48.21	48.87	48.87	1.60%	824,119
Apr 24, 2026	48.00	48.40	47.35	48.10	48.10	0.80%	381,300
Apr 23, 2026	47.25	48.00	47.02	47.72	47.72	1.25%	359,943
Apr 22, 2026	47.52	47.80	46.93	47.13	47.13	0.23%	529,421
Apr 21, 2026	46.31	47.33	46.31	47.02	47.02	2.11%	350,765
Apr 20, 2026	46.38	46.94	45.57	46.05	46.05	-0.26%	512,298
Apr 17, 2026	45.53	46.49	44.59	46.17	46.17	-2.24%	966,259
Apr 16, 2026	45.95	48.00	45.74	47.23	47.23	2.74%	743,727
Apr 15, 2026	45.94	46.74	45.41	45.97	45.97	-0.09%	560,371
Apr 14, 2026	47.99	47.99	45.82	46.01	46.01	-4.64%	641,622
Apr 13, 2026	47.97	48.97	47.88	48.25	48.25	1.54%	567,024
Apr 10, 2026	47.42	48.01	47.10	47.52	47.52	-0.21%	573,536
Apr 9, 2026	48.15	48.99	47.58	47.62	47.62	-1.41%	740,979
Apr 8, 2026	46.71	48.56	46.41	48.30	48.30	-0.58%	978,263
Apr 7, 2026	47.34	48.98	47.34	48.58	48.58	2.92%	819,966
Apr 6, 2026	45.22	47.51	44.99	47.20	47.20	3.44%	723,339
Apr 2, 2026	45.45	48.00	45.36	45.63	45.63	2.40%	966,770
Apr 1, 2026	44.87	45.67	44.41	44.56	44.56	-2.07%	644,413
Mar 31, 2026	45.20	46.23	44.58	45.50	45.50	1.22%	732,309
Mar 30, 2026	46.38	46.55	44.48	44.95	44.95	-1.01%	548,955
Mar 27, 2026	45.39	46.26	44.98	45.41	45.41	-0.11%	486,822
Mar 26, 2026	44.92	46.20	44.92	45.46	45.46	1.09%	621,245
Mar 25, 2026	44.90	45.23	44.35	44.97	44.97	-0.27%	735,477
Mar 24, 2026	44.28	45.72	44.17	45.09	45.09	1.81%	583,750
Mar 23, 2026	43.03	44.49	42.74	44.29	44.29	1.58%	578,527
Mar 20, 2026	44.90	45.26	43.23	43.60	43.60	-2.87%	985,871
Mar 19, 2026	43.55	46.04	42.34	44.89	44.89	1.61%	945,992
Mar 18, 2026	45.02	45.46	43.76	44.18	44.18	-2.08%	1,045,145
Mar 17, 2026	43.81	45.39	43.53	45.12	45.12	4.54%	1,038,503
Mar 16, 2026	42.87	43.77	42.32	43.16	43.16	0.61%	644,237
Mar 13, 2026	41.66	43.22	41.53	42.90	42.90	1.90%	780,106
Mar 12, 2026	42.70	43.71	41.85	42.10	42.10	-1.96%	576,869
Mar 11, 2026	42.43	43.83	41.97	42.94	42.94	0.19%	512,678
Mar 10, 2026	42.64	43.85	42.64	42.86	42.86	-0.99%	464,785
Mar 9, 2026	42.38	43.59	41.47	43.29	43.29	3.02%	640,830
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