Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seadrill 2021 Ltd (NY: SDRL )

50.16 -1.68 (-3.24%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 1.800 1.820 1.660 1.750 26,096,514 -0.29(-14.22%)
Feb 27, 2017 2.000 2.090 1.950 2.040 10,798,360 +0.06(+3.03%)
Feb 24, 2017 2.000 2.050 1.980 1.980 8,527,981 -0.08(-3.88%)
Feb 23, 2017 2.080 2.080 1.980 2.060 8,338,578 +0.03(+1.48%)
Feb 22, 2017 2.030 2.080 1.980 2.030 14,162,837 -0.12(-5.58%)
Feb 21, 2017 2.030 2.180 2.010 2.150 19,658,148 +0.21(+10.82%)
Feb 17, 2017 1.940 1.940 1.940 0 -0.06(-3.00%)
Feb 16, 2017 2.120 2.153 1.980 2.000 12,429,164 -0.17(-7.83%)
Feb 15, 2017 2.100 2.170 2.090 2.170 11,174,008 +0.00(+0.00%)
Feb 14, 2017 2.000 2.190 1.950 2.170 20,468,082 +0.22(+11.28%)
Feb 13, 2017 1.990 2.000 1.900 1.950 9,882,584 +0.03(+1.56%)
Feb 10, 2017 1.800 2.000 1.790 1.920 32,683,084 +0.17(+9.71%)
Feb 09, 2017 1.680 1.850 1.710 1.750 21,676,650 +0.07(+4.17%)
Feb 08, 2017 1.710 1.750 1.660 1.680 19,960,880 -0.04(-2.33%)
Feb 07, 2017 1.760 1.770 1.650 1.720 19,960,396 -0.03(-1.71%)
Feb 06, 2017 1.900 1.910 1.750 1.750 13,317,506 -0.10(-5.41%)
Feb 03, 2017 1.900 1.930 1.810 1.850 12,083,916 +0.04(+2.21%)
Feb 02, 2017 1.840 1.900 1.580 1.810 32,410,224 -0.15(-7.65%)
Feb 01, 2017 2.010 2.010 1.930 1.960 13,103,616 +0.09(+4.81%)
Jan 31, 2017 2.080 2.100 1.850 1.870 50,319,108 -0.79(-29.70%)
Jan 30, 2017 2.800 2.802 2.650 2.660 11,356,766 -0.20(-6.99%)
Jan 27, 2017 2.910 2.920 2.820 2.860 6,389,874 -0.08(-2.72%)
Jan 26, 2017 3.090 3.120 2.900 2.940 8,146,196 -0.09(-2.97%)
Jan 25, 2017 2.990 3.060 2.960 3.030 7,986,126 +0.10(+3.41%)
Jan 24, 2017 2.850 2.980 2.850 2.930 8,294,591 +0.08(+2.81%)
Jan 23, 2017 3.000 3.010 2.840 2.850 14,625,964 -0.22(-7.17%)
Jan 20, 2017 3.180 3.210 3.070 3.070 10,223,350 -0.04(-1.29%)
Jan 19, 2017 3.230 3.270 3.110 3.110 7,376,038 -0.14(-4.31%)
Jan 18, 2017 3.260 3.330 3.225 3.250 6,264,221 -0.08(-2.40%)
Jan 17, 2017 3.400 3.440 3.320 3.330 5,639,621 -0.03(-0.89%)
Jan 13, 2017 3.360 3.360 3.360 0 -0.09(-2.61%)
Jan 12, 2017 3.590 3.630 3.420 3.450 6,417,935 -0.09(-2.54%)
Jan 11, 2017 3.400 3.570 3.360 3.540 10,258,033 +0.17(+5.04%)
Jan 10, 2017 3.320 3.370 3.240 3.370 8,739,035 +0.07(+2.12%)
Jan 09, 2017 3.330 3.380 3.230 3.300 10,962,215 -0.12(-3.51%)
Jan 06, 2017 3.500 3.510 3.380 3.420 8,063,468 -0.09(-2.56%)
Jan 05, 2017 3.600 3.600 3.470 3.510 7,919,782 +0.00(+0.00%)
Jan 04, 2017 3.560 3.610 3.500 3.510 8,871,681 -0.08(-2.23%)
Jan 03, 2017 3.640 3.730 3.450 3.590 15,486,101 +0.18(+5.28%)
Dec 30, 2016 3.410 3.410 3.410 0 -0.11(-3.12%)
Dec 29, 2016 3.560 3.600 3.470 3.520 5,958,446 +0.00(+0.00%)
Dec 28, 2016 3.630 3.640 3.420 3.520 7,825,148 -0.03(-0.85%)
Dec 27, 2016 3.510 3.670 3.480 3.550 10,082,087 +0.16(+4.72%)
Dec 23, 2016 3.390 3.390 3.390 0 -0.03(-0.88%)
Dec 22, 2016 3.550 3.580 3.400 3.420 8,111,731 -0.11(-3.12%)
Dec 21, 2016 3.770 3.770 3.500 3.530 9,560,814 -0.19(-5.11%)
Dec 20, 2016 3.770 3.840 3.650 3.720 9,677,461 +0.01(+0.27%)
Dec 19, 2016 3.750 3.820 3.690 3.710 8,209,193 +0.04(+1.09%)
Dec 16, 2016 3.740 3.850 3.600 3.670 13,648,782 +0.10(+2.80%)
Dec 15, 2016 3.450 3.620 3.370 3.570 11,758,543 +0.12(+3.48%)
Dec 14, 2016 3.660 3.770 3.440 3.450 15,585,548 -0.35(-9.21%)
Dec 13, 2016 4.060 4.090 3.530 3.800 22,922,600 -0.13(-3.31%)
Dec 12, 2016 4.460 4.590 3.840 3.930 44,825,988 +0.12(+3.15%)
Dec 09, 2016 3.460 3.940 3.450 3.810 41,256,120 +0.41(+12.06%)
Dec 08, 2016 3.190 3.400 3.130 3.400 14,403,125 +0.29(+9.32%)
Dec 07, 2016 3.170 3.225 3.080 3.110 9,938,229 -0.07(-2.20%)
Dec 06, 2016 3.020 3.240 2.980 3.180 11,725,381 +0.08(+2.58%)
Dec 05, 2016 3.100 3.165 3.040 3.100 11,520,584 +0.15(+5.08%)
Dec 02, 2016 3.050 3.120 2.900 2.950 13,339,818 -0.13(-4.22%)
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.