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

Seadrill 2021 Ltd (NY: SDRL )

51.84 +0.60 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Dec 31, 2019 2.750 2.780 2.510 2.540 3,102,800 +0.17(+7.17%)
Dec 30, 2019 2.220 2.470 2.220 2.370 1,955,092 +0.11(+4.87%)
Dec 27, 2019 2.310 2.630 2.160 2.260 2,992,600 -0.23(-9.24%)
Dec 26, 2019 2.750 2.980 2.370 2.490 3,856,078 -0.26(-9.45%)
Dec 24, 2019 2.340 3.150 2.340 2.750 5,107,400 +0.41(+17.52%)
Dec 23, 2019 2.090 2.410 1.840 2.340 5,197,208 +0.65(+38.46%)
Dec 20, 2019 1.720 1.750 1.620 1.690 1,278,300 -0.03(-1.74%)
Dec 19, 2019 1.560 1.780 1.560 1.720 1,955,274 +0.22(+14.67%)
Dec 18, 2019 1.390 1.550 1.390 1.500 1,297,058 +0.08(+5.63%)
Dec 17, 2019 1.430 1.450 1.400 1.420 625,472 -0.06(-4.05%)
Dec 16, 2019 1.430 1.540 1.430 1.480 999,880 +0.09(+6.47%)
Dec 13, 2019 1.380 1.465 1.360 1.390 1,208,000 +0.02(+1.46%)
Dec 12, 2019 1.310 1.400 1.310 1.370 666,435 +0.02(+1.48%)
Dec 11, 2019 1.310 1.400 1.310 1.350 1,009,909 +0.05(+3.85%)
Dec 10, 2019 1.250 1.320 1.240 1.300 1,067,470 +0.05(+4.00%)
Dec 09, 2019 1.160 1.300 1.160 1.250 838,023 +0.07(+5.93%)
Dec 06, 2019 1.080 1.180 1.080 1.180 632,700 +0.08(+7.27%)
Dec 05, 2019 1.100 1.130 1.090 1.100 372,173 -0.01(-0.90%)
Dec 04, 2019 1.040 1.160 1.040 1.110 1,188,148 +0.05(+4.72%)
Dec 03, 2019 1.030 1.110 1.010 1.060 687,574 -0.04(-3.64%)
Dec 02, 2019 1.100 1.140 1.080 1.100 326,648 -0.02(-1.79%)
Nov 29, 2019 1.130 1.150 1.110 1.120 201,400 -0.05(-4.27%)
Nov 27, 2019 1.130 1.180 1.080 1.170 1,141,800 +0.06(+5.41%)
Nov 26, 2019 1.210 1.220 1.080 1.110 1,334,688 -0.06(-5.13%)
Nov 25, 2019 1.060 1.190 1.050 1.170 1,255,215 +0.11(+10.38%)
Nov 22, 2019 1.000 1.070 0.9800 1.060 1,494,200 +0.08(+8.16%)
Nov 21, 2019 1.180 1.180 0.9100 0.9800 5,098,889 -0.24(-19.67%)
Nov 20, 2019 1.300 1.320 1.220 1.220 3,239,602 -0.09(-6.87%)
Nov 19, 2019 1.340 1.340 1.260 1.310 1,453,771 +0.00(+0.00%)
Nov 18, 2019 1.380 1.440 1.290 1.310 1,615,576 -0.06(-4.38%)
Nov 15, 2019 1.390 1.425 1.340 1.370 965,800 +0.00(+0.00%)
Nov 14, 2019 1.480 1.530 1.360 1.370 1,539,547 -0.06(-4.20%)
Nov 13, 2019 1.420 1.460 1.390 1.430 1,019,512 -0.03(-2.05%)
Nov 12, 2019 1.550 1.570 1.420 1.460 2,193,655 -0.13(-8.18%)
Nov 11, 2019 1.620 1.690 1.560 1.590 1,386,429 -0.08(-4.79%)
Nov 08, 2019 1.720 1.720 1.650 1.670 2,628,900 -0.07(-4.02%)
Nov 07, 2019 1.760 1.800 1.690 1.740 1,251,146 +0.02(+1.16%)
Nov 06, 2019 1.780 1.820 1.700 1.720 1,613,369 -0.10(-5.49%)
Nov 05, 2019 1.960 1.960 1.810 1.820 1,072,599 -0.10(-5.21%)
Nov 04, 2019 1.940 2.030 1.890 1.920 2,598,204 +0.05(+2.67%)
Nov 01, 2019 1.810 1.880 1.750 1.870 1,456,300 +0.11(+6.25%)
Oct 31, 2019 1.800 1.840 1.680 1.760 1,651,616 -0.02(-1.12%)
Oct 30, 2019 1.970 2.010 1.760 1.780 2,079,999 -0.15(-7.77%)
Oct 29, 2019 1.940 2.100 1.900 1.930 2,677,340 -0.02(-1.03%)
Oct 28, 2019 1.990 2.110 1.925 1.950 1,555,749 +0.03(+1.56%)
Oct 25, 2019 1.910 1.960 1.880 1.920 453,500 +0.00(+0.00%)
Oct 24, 2019 1.970 1.970 1.870 1.920 1,047,657 +0.02(+1.05%)
Oct 23, 2019 1.900 1.950 1.840 1.900 670,431 +0.04(+2.15%)
Oct 22, 2019 1.880 1.920 1.800 1.860 516,715 -0.03(-1.59%)
Oct 21, 2019 1.870 1.910 1.830 1.890 380,149 +0.02(+1.07%)
Oct 18, 2019 1.860 1.933 1.840 1.870 457,800 +0.02(+1.08%)
Oct 17, 2019 1.880 1.900 1.780 1.850 603,100 +0.01(+0.54%)
Oct 16, 2019 1.840 1.920 1.800 1.840 695,710 +0.01(+0.55%)
Oct 15, 2019 1.850 1.970 1.810 1.830 507,396 -0.02(-1.08%)
Oct 14, 2019 1.840 1.890 1.754 1.850 554,073 -0.06(-3.14%)
Oct 11, 2019 1.790 2.000 1.770 1.910 2,051,700 +0.18(+10.40%)
Oct 10, 2019 1.820 1.840 1.670 1.730 1,699,994 -0.06(-3.35%)
Oct 09, 2019 1.860 1.890 1.700 1.790 1,562,477 +0.08(+4.68%)
Oct 08, 2019 1.730 1.810 1.710 1.710 736,848 -0.05(-2.84%)
Oct 07, 2019 1.890 1.916 1.760 1.760 643,314 -0.09(-4.86%)
Oct 04, 2019 1.950 1.970 1.810 1.850 693,100 -0.03(-1.60%)
Oct 03, 2019 1.920 1.960 1.830 1.880 684,156 -0.07(-3.59%)
Oct 02, 2019 1.940 2.030 1.860 1.950 904,770 -0.07(-3.47%)
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.