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, 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%)
Dec 01, 2016 3.050 3.330 2.970 3.080 39,219,912 +0.29(+10.39%)
Nov 30, 2016 2.880 2.900 2.720 2.790 25,270,030 +0.34(+13.88%)
Nov 29, 2016 2.480 2.510 2.370 2.450 9,798,017 -0.10(-3.92%)
Nov 28, 2016 2.640 2.680 2.520 2.550 6,848,579 -0.05(-1.92%)
Nov 25, 2016 2.710 2.800 2.570 2.600 8,045,928 -0.14(-5.11%)
Nov 23, 2016 2.740 2.740 2.740 0 +0.24(+9.60%)
Nov 22, 2016 2.550 2.560 2.360 2.500 14,615,366 +0.04(+1.63%)
Nov 21, 2016 2.380 2.470 2.340 2.460 10,452,949 +0.11(+4.68%)
Nov 18, 2016 2.310 2.380 2.280 2.350 6,449,340 +0.05(+2.17%)
Nov 17, 2016 2.320 2.390 2.300 2.300 6,534,391 +0.01(+0.44%)
Nov 16, 2016 2.370 2.390 2.220 2.290 9,865,151 +0.00(+0.00%)
Nov 15, 2016 2.220 2.340 2.190 2.290 7,596,572 +0.12(+5.53%)
Nov 14, 2016 2.170 2.210 2.090 2.170 6,212,037 -0.04(-1.81%)
Nov 11, 2016 2.190 2.220 2.090 2.210 6,778,256 -0.01(-0.45%)
Nov 10, 2016 2.200 2.260 2.120 2.220 8,710,075 +0.03(+1.37%)
Nov 09, 2016 1.970 2.220 1.970 2.190 8,057,641 +0.17(+8.42%)
Nov 08, 2016 2.060 2.110 2.010 2.020 3,661,968 -0.06(-2.88%)
Nov 07, 2016 2.050 2.100 2.040 2.080 3,668,665 +0.06(+2.97%)
Nov 04, 2016 2.000 2.060 1.950 2.020 6,162,903 +0.00(+0.00%)
Nov 03, 2016 2.030 2.090 2.000 2.020 4,687,407 -0.01(-0.49%)
Nov 02, 2016 2.100 2.100 2.000 2.030 5,222,417 -0.10(-4.69%)
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.