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 (%)
Aug 31, 2015 7.550 8.220 7.270 8.040 16,999,768 +0.14(+1.77%)
Aug 28, 2015 6.990 8.180 6.970 7.900 27,051,658 +0.52(+7.05%)
Aug 27, 2015 6.750 7.480 6.570 7.380 24,345,700 +0.88(+13.54%)
Aug 26, 2015 6.870 6.920 6.370 6.500 19,123,354 +0.16(+2.52%)
Aug 25, 2015 6.900 7.050 6.260 6.340 15,346,347 +0.00(+0.00%)
Aug 24, 2015 6.350 6.800 6.150 6.340 15,650,285 -0.44(-6.49%)
Aug 21, 2015 7.340 7.440 6.740 6.780 17,401,742 -0.46(-6.35%)
Aug 20, 2015 7.480 7.660 7.210 7.240 9,285,095 -0.21(-2.82%)
Aug 19, 2015 7.640 7.800 7.350 7.450 10,034,658 -0.34(-4.36%)
Aug 18, 2015 7.730 7.850 7.670 7.790 9,092,240 +0.01(+0.13%)
Aug 17, 2015 7.960 7.960 7.660 7.780 11,193,849 -0.09(-1.14%)
Aug 14, 2015 8.080 8.280 7.820 7.870 10,630,327 -0.27(-3.32%)
Aug 13, 2015 8.460 8.470 8.065 8.140 10,780,082 -0.57(-6.54%)
Aug 12, 2015 8.760 8.940 8.550 8.710 12,414,511 +0.07(+0.81%)
Aug 11, 2015 8.390 8.660 8.290 8.640 12,434,342 -0.16(-1.82%)
Aug 10, 2015 8.130 8.830 8.120 8.800 15,484,478 +0.53(+6.41%)
Aug 07, 2015 8.490 8.810 8.210 8.270 12,465,712 -0.23(-2.71%)
Aug 06, 2015 7.950 8.630 7.800 8.500 18,469,512 +0.59(+7.46%)
Aug 05, 2015 8.270 8.350 7.690 7.910 15,254,693 +0.01(+0.13%)
Aug 04, 2015 8.380 8.460 7.860 7.900 13,158,914 -0.14(-1.74%)
Aug 03, 2015 8.570 8.770 8.010 8.040 19,397,402 -0.87(-9.76%)
Jul 31, 2015 9.280 9.330 8.860 8.910 10,086,930 -0.43(-4.60%)
Jul 30, 2015 9.590 9.740 9.130 9.340 14,794,820 -0.27(-2.81%)
Jul 29, 2015 8.960 9.790 8.940 9.610 16,147,373 +0.63(+7.02%)
Jul 28, 2015 8.590 9.170 8.390 8.980 16,659,754 +0.70(+8.45%)
Jul 27, 2015 8.390 8.485 8.180 8.280 11,908,928 -0.37(-4.28%)
Jul 24, 2015 8.880 8.970 8.550 8.650 10,930,895 -0.40(-4.42%)
Jul 23, 2015 9.040 9.190 8.725 9.050 11,152,922 +0.19(+2.14%)
Jul 22, 2015 8.880 9.120 8.770 8.860 9,754,547 -0.20(-2.21%)
Jul 21, 2015 8.870 9.295 8.850 9.060 13,633,964 +0.20(+2.26%)
Jul 20, 2015 9.000 9.030 8.720 8.860 12,503,682 -0.18(-1.99%)
Jul 17, 2015 9.540 9.540 8.960 9.040 15,909,744 -0.62(-6.42%)
Jul 16, 2015 9.770 9.840 9.530 9.660 10,193,681 +0.15(+1.58%)
Jul 15, 2015 9.970 10.11 9.480 9.510 12,728,903 -0.61(-6.03%)
Jul 14, 2015 9.800 10.39 9.770 10.12 11,878,550 +0.31(+3.16%)
Jul 13, 2015 9.530 9.870 9.350 9.810 11,638,197 +0.43(+4.58%)
Jul 10, 2015 9.880 9.980 9.340 9.380 10,908,813 -0.36(-3.70%)
Jul 09, 2015 9.700 9.890 9.700 9.740 10,584,918 +0.26(+2.74%)
Jul 08, 2015 9.710 9.920 9.370 9.480 8,088,962 -0.42(-4.24%)
Jul 07, 2015 9.470 9.950 8.970 9.900 18,332,476 +0.28(+2.91%)
Jul 06, 2015 9.690 9.790 9.550 9.620 10,814,302 -0.49(-4.85%)
Jul 02, 2015 10.18 10.11 10.11 10.11 9,245,600 +0.32(+3.27%)
Jul 01, 2015 10.12 10.19 9.720 9.790 12,777,662 -0.55(-5.32%)
Jun 30, 2015 10.41 10.52 10.15 10.34 9,386,521 -0.09(-0.86%)
Jun 29, 2015 10.35 10.64 10.30 10.43 8,341,597 -0.36(-3.34%)
Jun 26, 2015 10.37 10.85 10.32 10.79 10,905,903 +0.27(+2.57%)
Jun 25, 2015 10.66 10.74 10.43 10.52 7,716,944 -0.17(-1.59%)
Jun 24, 2015 10.73 10.96 10.57 10.69 8,535,510 -0.21(-1.93%)
Jun 23, 2015 10.67 11.12 10.67 10.90 7,984,886 +0.03(+0.28%)
Jun 22, 2015 10.63 11.11 10.57 10.87 10,189,836 +0.21(+1.97%)
Jun 19, 2015 10.82 11.00 10.50 10.66 12,137,429 -0.21(-1.93%)
Jun 18, 2015 11.36 11.38 10.73 10.87 16,056,410 -0.42(-3.72%)
Jun 17, 2015 11.64 11.83 11.22 11.29 10,924,404 -0.14(-1.22%)
Jun 16, 2015 11.34 11.54 11.27 11.43 6,255,507 +0.02(+0.18%)
Jun 15, 2015 11.70 11.70 11.34 11.41 12,907,139 -0.43(-3.63%)
Jun 12, 2015 12.02 12.13 11.75 11.84 8,404,057 -0.26(-2.15%)
Jun 11, 2015 12.59 12.63 12.10 12.10 9,404,821 -0.58(-4.57%)
Jun 10, 2015 12.65 12.83 12.53 12.68 9,652,267 +0.30(+2.42%)
Jun 09, 2015 12.58 12.88 12.37 12.38 9,442,704 +0.06(+0.49%)
Jun 08, 2015 12.51 12.79 12.27 12.32 6,912,858 -0.27(-2.14%)
Jun 05, 2015 11.94 12.71 11.91 12.59 12,044,143 +0.35(+2.86%)
Jun 04, 2015 12.16 12.35 12.08 12.24 9,083,171 -0.10(-0.81%)
Jun 03, 2015 12.32 12.68 12.21 12.34 9,579,376 -0.02(-0.16%)
Jun 02, 2015 12.14 12.58 12.14 12.36 12,293,989 +0.50(+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.