Seadrill Limited SDRL
45.46 USD +0.61 (+1.36%)
Regular-session close
45.65 +0.19 +0.42%
After hours · Nov 13, 6:00 PM ET
44.63 Day range 45.52
29.62 52-week range 54.80
- YTD
- +31.39%
- 1 year
- +53.48%
SDRL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 45.51 | 45.52 | 44.63 | 45.46 | +0.61 | +1.36% | 639,342 |
| Nov 12, 2026 | 44.89 | 45.28 | 44.03 | 44.85 | +0.54 | +1.22% | 458,000 |
| Nov 11, 2026 | 45.16 | 45.22 | 44.17 | 44.31 | +0.59 | +1.35% | 511,500 |
| Nov 10, 2026 | 42.22 | 44.36 | 41.77 | 43.72 | +1.17 | +2.75% | 943,800 |
| Nov 9, 2026 | 42.50 | 43.27 | 41.60 | 42.55 | +0.35 | +0.83% | 634,200 |
| Nov 6, 2026 | 41.05 | 43.17 | 41.05 | 42.20 | +1.08 | +2.63% | 694,900 |
| Nov 5, 2026 | 43.36 | 44.03 | 40.87 | 41.12 | -2.20 | -5.08% | 1,703,800 |
| Nov 4, 2026 | 46.27 | 47.49 | 43.02 | 43.32 | -3.00 | -6.48% | 1,134,200 |
| Nov 3, 2026 | 47.01 | 48.10 | 46.21 | 46.32 | -1.41 | -2.95% | 629,700 |
| Nov 2, 2026 | 51.23 | 51.98 | 47.58 | 47.73 | -4.84 | -9.21% | 813,000 |
| Oct 30, 2026 | 52.16 | 54.62 | 51.74 | 52.57 | +0.77 | +1.49% | 888,600 |
| Oct 29, 2026 | 52.29 | 53.00 | 51.47 | 51.80 | -0.68 | -1.30% | 592,800 |
| Oct 28, 2026 | 51.25 | 53.00 | 51.07 | 52.48 | +1.52 | +2.98% | 946,400 |
| Oct 27, 2026 | 51.45 | 52.47 | 50.56 | 50.96 | -0.99 | -1.91% | 1,177,100 |
| Oct 26, 2026 | 51.58 | 52.99 | 51.12 | 51.95 | -0.40 | -0.76% | 594,900 |
| Oct 23, 2026 | 49.37 | 52.79 | 49.37 | 52.35 | +3.16 | +6.42% | 1,182,500 |
| Oct 22, 2026 | 49.26 | 49.96 | 46.55 | 49.19 | +0.02 | +0.04% | 1,020,500 |
| Oct 21, 2026 | 47.14 | 49.22 | 47.14 | 49.17 | +1.43 | +3.00% | 567,700 |
| Oct 20, 2026 | 48.24 | 49.90 | 46.51 | 47.74 | -0.49 | -1.02% | 648,300 |
| Oct 19, 2026 | 47.33 | 48.66 | 46.48 | 48.23 | +0.98 | +2.07% | 519,000 |
| Oct 16, 2026 | 46.91 | 47.93 | 46.66 | 47.25 | +0.96 | +2.07% | 591,500 |
| Oct 15, 2026 | 46.35 | 46.61 | 45.63 | 46.29 | -0.69 | -1.47% | 733,700 |
| Oct 14, 2026 | 49.53 | 50.12 | 46.64 | 46.98 | -2.02 | -4.12% | 1,024,300 |
| Oct 13, 2026 | 48.51 | 49.96 | 48.38 | 49.00 | +2.01 | +4.28% | 860,000 |
| Oct 12, 2026 | 46.77 | 47.70 | 46.54 | 46.99 | +0.84 | +1.82% | 351,400 |
| Oct 9, 2026 | 45.22 | 46.72 | 45.09 | 46.15 | +0.53 | +1.16% | 460,000 |
| Oct 8, 2026 | 45.34 | 46.60 | 44.86 | 45.62 | +0.96 | +2.15% | 720,200 |
| Oct 7, 2026 | 45.69 | 46.27 | 44.35 | 44.66 | -0.43 | -0.95% | 404,500 |
| Oct 6, 2026 | 45.76 | 46.82 | 44.44 | 45.09 | -0.70 | -1.53% | 439,600 |
| Oct 5, 2026 | 44.50 | 46.05 | 43.78 | 45.79 | +1.94 | +4.42% | 905,400 |
| Oct 2, 2026 | 44.52 | 44.89 | 43.64 | 43.85 | -1.21 | -2.69% | 595,200 |
| Oct 1, 2026 | 44.70 | 45.63 | 43.72 | 45.06 | +0.39 | +0.87% | 683,700 |
| Sep 30, 2026 | 44.80 | 45.57 | 44.20 | 44.67 | +0.10 | +0.22% | 669,500 |
| Sep 29, 2026 | 44.85 | 45.30 | 44.29 | 44.57 | -1.01 | -2.22% | 581,300 |
| Sep 28, 2026 | 46.11 | 46.60 | 45.41 | 45.58 | +0.01 | +0.02% | 609,000 |
| Sep 25, 2026 | 46.02 | 46.67 | 45.11 | 45.57 | -0.91 | -1.96% | 573,100 |
| Sep 24, 2026 | 46.83 | 47.34 | 46.08 | 46.48 | +0.05 | +0.11% | 508,200 |
| Sep 23, 2026 | 47.08 | 47.99 | 46.07 | 46.43 | -0.42 | -0.90% | 296,300 |
| Sep 22, 2026 | 47.21 | 47.45 | 45.82 | 46.85 | +0.27 | +0.58% | 482,300 |
| Sep 21, 2026 | 47.46 | 47.66 | 46.22 | 46.58 | -0.91 | -1.92% | 356,800 |
| Sep 18, 2026 | 48.25 | 48.26 | 47.09 | 47.49 | -0.62 | -1.29% | 825,700 |
| Sep 17, 2026 | 47.72 | 48.72 | 47.47 | 48.11 | +0.27 | +0.56% | 443,200 |
| Sep 16, 2026 | 50.21 | 50.21 | 47.25 | 47.84 | -1.92 | -3.86% | 665,900 |
| Sep 15, 2026 | 46.71 | 49.83 | 46.42 | 49.76 | +2.89 | +6.17% | 1,095,800 |
| Sep 14, 2026 | 48.28 | 48.28 | 46.30 | 46.87 | -1.03 | -2.15% | 940,900 |
| Sep 11, 2026 | 48.50 | 48.81 | 47.32 | 47.90 | -0.56 | -1.16% | 645,800 |
| Sep 10, 2026 | 49.07 | 49.22 | 47.37 | 48.46 | +0.44 | +0.92% | 473,200 |
| Sep 9, 2026 | 48.88 | 49.71 | 47.98 | 48.02 | -0.19 | -0.39% | 668,900 |
| Sep 8, 2026 | 49.80 | 50.25 | 48.06 | 48.21 | -0.87 | -1.77% | 650,500 |
| Sep 4, 2026 | 49.50 | 49.96 | 48.69 | 49.08 | -0.99 | -1.98% | 385,000 |
| Sep 3, 2026 | 50.67 | 50.98 | 49.68 | 50.07 | -0.42 | -0.83% | 578,400 |
| Sep 2, 2026 | 49.20 | 51.08 | 48.59 | 50.49 | +1.36 | +2.77% | 417,900 |
| Sep 1, 2026 | 49.39 | 49.59 | 48.95 | 49.13 | +0.41 | +0.84% | 527,800 |
| Aug 31, 2026 | 48.70 | 49.53 | 48.20 | 48.72 | +1.12 | +2.35% | 403,600 |
| Aug 28, 2026 | 48.26 | 48.86 | 47.53 | 47.60 | -0.78 | -1.61% | 343,800 |
| Aug 27, 2026 | 46.25 | 48.60 | 46.01 | 48.38 | +1.79 | +3.84% | 1,112,500 |
| Aug 26, 2026 | 47.18 | 47.27 | 46.15 | 46.59 | -0.50 | -1.06% | 547,000 |
| Aug 25, 2026 | 46.07 | 47.91 | 46.07 | 47.09 | +0.33 | +0.71% | 445,900 |
| Aug 24, 2026 | 46.71 | 47.47 | 45.87 | 46.76 | -0.53 | -1.12% | 390,900 |
| Aug 21, 2026 | 48.29 | 48.95 | 47.18 | 47.29 | -0.60 | -1.25% | 427,000 |
| Aug 20, 2026 | 47.25 | 48.13 | 47.22 | 47.89 | +1.63 | +3.52% | 457,400 |
| Aug 19, 2026 | 46.67 | 47.51 | 46.11 | 46.26 | -0.23 | -0.49% | 416,900 |
| Aug 18, 2026 | 47.68 | 47.99 | 46.38 | 46.49 | -0.41 | -0.87% | 437,700 |
| Aug 17, 2026 | 48.10 | 48.11 | 46.38 | 46.90 | -1.08 | -2.25% | 864,900 |
| Aug 14, 2026 | 47.36 | 48.76 | 47.36 | 47.98 | +0.97 | +2.06% | 452,500 |
65 days, newest first. Daily bars as drawn on the SDRL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.