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 (%)
Jan 31, 2019 9.070 9.160 8.400 8.600 382,937 -0.28(-3.15%)
Jan 30, 2019 8.900 9.040 8.790 8.880 397,591 +0.08(+0.91%)
Jan 29, 2019 8.880 8.990 8.640 8.800 449,642 +0.00(+0.00%)
Jan 28, 2019 8.950 9.090 8.780 8.800 435,824 -0.35(-3.83%)
Jan 25, 2019 9.090 9.290 8.940 9.150 452,800 +0.13(+1.44%)
Jan 24, 2019 8.590 9.230 8.500 9.020 561,476 +0.31(+3.56%)
Jan 23, 2019 9.100 9.160 8.350 8.710 915,010 -0.35(-3.86%)
Jan 22, 2019 9.560 9.613 8.940 9.060 263,377 -0.79(-8.02%)
Jan 18, 2019 9.450 9.890 9.440 9.850 608,100 +0.33(+3.47%)
Jan 17, 2019 9.260 9.570 9.150 9.520 402,992 +0.22(+2.37%)
Jan 16, 2019 9.570 9.740 9.230 9.300 466,056 -0.29(-3.02%)
Jan 15, 2019 9.650 9.720 9.460 9.590 290,579 +0.06(+0.63%)
Jan 14, 2019 9.750 9.980 9.510 9.530 468,223 -0.62(-6.11%)
Jan 11, 2019 10.25 10.28 9.930 10.15 565,400 -0.45(-4.25%)
Jan 10, 2019 10.66 10.90 10.40 10.60 236,923 -0.40(-3.64%)
Jan 09, 2019 11.30 11.48 10.71 11.00 354,640 -0.12(-1.08%)
Jan 08, 2019 11.38 11.40 10.71 11.12 360,411 -0.18(-1.59%)
Jan 07, 2019 10.73 11.39 10.61 11.30 705,330 +0.73(+6.91%)
Jan 04, 2019 10.42 10.69 10.28 10.57 469,100 +0.55(+5.49%)
Jan 03, 2019 10.40 10.45 9.960 10.02 476,219 -0.30(-2.91%)
Jan 02, 2019 9.450 10.50 9.200 10.32 538,343 +0.57(+5.85%)
Dec 31, 2018 9.600 9.750 9.050 9.750 316,000 +0.27(+2.85%)
Dec 28, 2018 9.170 9.670 9.070 9.480 257,700 +0.41(+4.52%)
Dec 27, 2018 8.560 9.080 8.430 9.070 565,220 +0.16(+1.80%)
Dec 26, 2018 7.920 8.930 7.860 8.910 300,540 +1.06(+13.50%)
Dec 24, 2018 8.400 8.560 7.840 7.850 335,500 -0.90(-10.29%)
Dec 21, 2018 8.500 9.040 8.400 8.750 769,600 +0.00(+0.00%)
Dec 20, 2018 8.570 9.000 8.430 8.750 3,189,514 -0.07(-0.79%)
Dec 19, 2018 9.170 9.360 8.720 8.820 916,575 -0.39(-4.23%)
Dec 18, 2018 9.780 9.870 9.140 9.210 1,588,696 -0.86(-8.54%)
Dec 17, 2018 10.56 10.67 10.05 10.07 850,765 -0.92(-8.37%)
Dec 14, 2018 10.79 11.18 10.32 10.99 1,079,300 -0.08(-0.72%)
Dec 13, 2018 11.71 11.71 10.55 11.07 1,290,938 -1.08(-8.89%)
Dec 12, 2018 12.30 12.65 12.13 12.15 349,873 +0.03(+0.25%)
Dec 11, 2018 13.04 13.08 11.71 12.12 1,112,392 -0.76(-5.90%)
Dec 10, 2018 13.61 13.76 12.65 12.88 510,977 -1.23(-8.72%)
Dec 07, 2018 13.93 14.55 13.78 14.11 441,100 +0.55(+4.06%)
Dec 06, 2018 13.90 14.07 13.21 13.56 584,904 -1.46(-9.72%)
Dec 04, 2018 15.00 15.20 14.75 15.02 548,600 -0.24(-1.57%)
Dec 03, 2018 14.41 15.30 14.29 15.26 784,599 +1.63(+11.96%)
Nov 30, 2018 14.59 14.68 13.60 13.63 439,300 -1.09(-7.40%)
Nov 29, 2018 14.66 15.00 14.66 14.72 749,021 +0.34(+2.36%)
Nov 28, 2018 14.40 14.66 14.16 14.38 1,031,693 -0.28(-1.91%)
Nov 27, 2018 14.51 15.04 14.20 14.66 803,187 +0.26(+1.81%)
Nov 26, 2018 14.83 14.93 14.25 14.40 764,845 +0.07(+0.49%)
Nov 23, 2018 14.19 14.50 14.02 14.33 284,800 -0.58(-3.89%)
Nov 21, 2018 14.91 14.91 14.91 0 +0.90(+6.42%)
Nov 20, 2018 15.22 15.29 13.80 14.01 993,774 -2.43(-14.78%)
Nov 19, 2018 16.19 16.77 15.77 16.44 408,590 -0.31(-1.85%)
Nov 16, 2018 16.77 17.14 16.60 16.75 411,200 +0.13(+0.78%)
Nov 15, 2018 16.25 16.67 15.85 16.62 350,403 -0.05(-0.30%)
Nov 14, 2018 17.18 17.18 16.36 16.67 633,926 +0.40(+2.46%)
Nov 13, 2018 17.01 17.33 16.11 16.27 837,757 -0.72(-4.24%)
Nov 12, 2018 18.56 18.56 16.78 16.99 1,328,446 -1.05(-5.82%)
Nov 09, 2018 18.54 18.54 17.73 18.04 430,700 -0.87(-4.60%)
Nov 08, 2018 20.13 20.20 18.65 18.91 375,558 -1.37(-6.76%)
Nov 07, 2018 20.46 20.65 20.18 20.28 311,375 +0.25(+1.25%)
Nov 06, 2018 19.88 20.16 19.75 20.03 387,625 -0.02(-0.10%)
Nov 05, 2018 19.61 20.14 19.53 20.05 144,900 +0.39(+1.98%)
Nov 02, 2018 20.27 20.47 19.32 19.66 261,200 -0.25(-1.26%)
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.