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 UNCHANGED
Streaming Delayed 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 (%)
Aug 30, 2019 2.530 2.530 2.300 2.350 697,500 -0.17(-6.75%)
Aug 29, 2019 2.440 2.540 2.350 2.520 1,390,016 +0.13(+5.44%)
Aug 28, 2019 2.200 2.440 2.180 2.390 1,106,422 +0.24(+11.16%)
Aug 27, 2019 2.240 2.290 2.120 2.150 952,773 -0.12(-5.29%)
Aug 26, 2019 2.320 2.360 2.240 2.270 724,516 +0.00(+0.00%)
Aug 23, 2019 2.410 2.410 2.230 2.270 983,500 -0.24(-9.56%)
Aug 22, 2019 2.710 2.720 2.500 2.510 1,089,371 -0.25(-9.06%)
Aug 21, 2019 2.780 2.820 2.700 2.760 937,070 +0.04(+1.47%)
Aug 20, 2019 3.190 3.270 2.610 2.720 3,652,529 +0.01(+0.37%)
Aug 19, 2019 2.770 2.880 2.630 2.710 1,864,149 +0.03(+1.12%)
Aug 16, 2019 2.270 2.810 2.260 2.680 3,795,500 +0.59(+28.23%)
Aug 15, 2019 2.160 2.200 2.070 2.090 1,393,526 -0.16(-7.11%)
Aug 14, 2019 2.310 2.310 2.150 2.250 675,467 -0.17(-7.02%)
Aug 13, 2019 2.260 2.700 2.260 2.420 1,259,726 +0.09(+3.86%)
Aug 12, 2019 2.490 2.500 2.290 2.330 582,212 -0.20(-7.91%)
Aug 09, 2019 2.720 2.750 2.520 2.530 627,500 -0.16(-5.95%)
Aug 08, 2019 2.660 2.710 2.580 2.690 506,411 -0.01(-0.37%)
Aug 07, 2019 2.700 2.755 2.560 2.700 1,062,071 -0.31(-10.30%)
Aug 06, 2019 3.080 3.090 2.860 3.010 713,301 -0.03(-0.99%)
Aug 05, 2019 3.050 3.150 2.950 3.040 901,505 -0.18(-5.59%)
Aug 02, 2019 3.740 3.740 3.060 3.220 1,394,800 -0.56(-14.81%)
Aug 01, 2019 3.870 3.960 3.675 3.780 962,066 -0.32(-7.80%)
Jul 31, 2019 4.090 4.330 3.965 4.100 889,787 +0.16(+4.06%)
Jul 30, 2019 3.480 4.060 3.350 3.940 1,780,926 +0.13(+3.41%)
Jul 29, 2019 4.160 4.160 3.745 3.810 865,735 -0.37(-8.85%)
Jul 26, 2019 4.220 4.270 4.045 4.180 401,500 -0.02(-0.48%)
Jul 25, 2019 4.440 4.490 4.120 4.200 599,135 -0.17(-3.89%)
Jul 24, 2019 4.340 4.420 4.170 4.370 993,270 +0.25(+6.07%)
Jul 23, 2019 3.930 4.120 3.750 4.120 690,550 +0.31(+8.14%)
Jul 22, 2019 3.800 4.075 3.710 3.810 562,163 +0.13(+3.53%)
Jul 19, 2019 3.740 3.810 3.610 3.680 364,500 -0.01(-0.27%)
Jul 18, 2019 3.710 3.712 3.520 3.690 367,736 -0.07(-1.86%)
Jul 17, 2019 3.900 3.900 3.720 3.760 454,860 -0.12(-3.09%)
Jul 16, 2019 3.980 4.100 3.807 3.880 577,332 -0.10(-2.51%)
Jul 15, 2019 4.240 4.300 3.960 3.980 513,398 -0.27(-6.35%)
Jul 12, 2019 4.300 4.320 4.190 4.250 408,400 -0.07(-1.62%)
Jul 11, 2019 4.510 4.610 4.250 4.320 677,222 -0.18(-4.00%)
Jul 10, 2019 4.580 4.660 4.405 4.500 892,234 +0.08(+1.81%)
Jul 09, 2019 4.610 4.610 4.300 4.420 875,757 -0.23(-4.95%)
Jul 08, 2019 4.440 4.660 4.400 4.650 594,883 +0.15(+3.33%)
Jul 05, 2019 4.510 4.600 4.440 4.500 538,100 -0.01(-0.22%)
Jul 03, 2019 4.500 4.540 4.410 4.510 787,300 +0.01(+0.22%)
Jul 02, 2019 4.850 4.880 4.350 4.500 1,682,278 -0.42(-8.54%)
Jul 01, 2019 4.440 5.000 4.440 4.920 2,062,062 +0.76(+18.27%)
Jun 28, 2019 4.070 4.380 4.000 4.160 7,594,500 -0.01(-0.24%)
Jun 27, 2019 4.090 4.220 3.920 4.170 1,328,846 +0.23(+5.84%)
Jun 26, 2019 3.760 4.000 3.700 3.940 1,208,615 +0.39(+10.99%)
Jun 25, 2019 3.590 3.730 3.510 3.550 369,177 -0.15(-4.05%)
Jun 24, 2019 3.660 3.720 3.520 3.700 1,272,533 -0.26(-6.57%)
Jun 21, 2019 4.200 4.380 3.830 3.960 1,819,900 +0.15(+3.94%)
Jun 20, 2019 3.450 3.870 3.450 3.810 2,073,058 +0.51(+15.45%)
Jun 19, 2019 3.190 3.400 3.150 3.300 936,335 +0.04(+1.23%)
Jun 18, 2019 3.040 3.320 3.030 3.260 937,220 +0.23(+7.59%)
Jun 17, 2019 3.000 3.160 3.000 3.030 716,402 -0.09(-2.88%)
Jun 14, 2019 3.380 3.450 3.111 3.120 760,600 -0.32(-9.30%)
Jun 13, 2019 3.270 3.550 3.250 3.440 1,031,876 +0.24(+7.50%)
Jun 12, 2019 3.110 3.310 3.030 3.200 962,679 -0.26(-7.51%)
Jun 11, 2019 3.560 3.560 3.410 3.460 548,850 -0.16(-4.42%)
Jun 10, 2019 3.680 3.850 3.600 3.620 486,231 -0.02(-0.55%)
Jun 07, 2019 3.580 3.725 3.530 3.640 563,500 -0.08(-2.15%)
Jun 06, 2019 3.620 3.840 3.550 3.720 949,606 -0.04(-1.06%)
Jun 05, 2019 4.010 4.020 3.650 3.760 1,040,892 -0.27(-6.70%)
Jun 04, 2019 4.000 4.290 3.960 4.030 1,187,991 +0.05(+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.