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

Seadrill 2021 Ltd (NY: SDRL )

51.88 +0.64 (+1.25%)
Streaming Delayed Price Updated: 1:34 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 (%)
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%)
Jun 03, 2019 3.920 4.040 3.860 3.980 797,135 +0.04(+1.02%)
May 31, 2019 4.130 4.170 3.920 3.940 1,004,900 -0.37(-8.58%)
May 30, 2019 4.070 4.760 4.070 4.310 1,647,940 +0.24(+5.90%)
May 29, 2019 3.990 4.100 3.830 4.070 1,601,076 -0.18(-4.24%)
May 28, 2019 4.650 4.700 4.110 4.250 3,864,016 -1.25(-22.73%)
May 24, 2019 5.650 5.730 5.350 5.500 1,266,800 +0.08(+1.48%)
May 23, 2019 6.720 6.770 5.200 5.420 2,966,842 -1.61(-22.90%)
May 22, 2019 7.170 7.500 7.010 7.030 475,037 -0.18(-2.50%)
May 21, 2019 7.430 7.430 7.170 7.210 577,290 +0.08(+1.12%)
May 20, 2019 7.250 7.320 7.040 7.130 203,875 -0.14(-1.93%)
May 17, 2019 7.420 7.440 7.230 7.270 286,200 -0.17(-2.28%)
May 16, 2019 7.490 7.670 7.420 7.440 323,533 +0.06(+0.81%)
May 15, 2019 7.050 7.410 6.930 7.380 420,394 +0.15(+2.07%)
May 14, 2019 7.280 7.440 7.130 7.230 475,090 +0.33(+4.78%)
May 13, 2019 7.110 7.110 6.780 6.900 515,201 -0.34(-4.70%)
May 10, 2019 7.250 7.270 6.970 7.240 342,300 -0.03(-0.41%)
May 09, 2019 7.010 7.510 6.800 7.270 670,972 +0.05(+0.69%)
May 08, 2019 7.190 7.390 7.175 7.220 475,673 +0.03(+0.42%)
May 07, 2019 7.700 7.700 7.160 7.190 933,890 -0.80(-10.01%)
May 06, 2019 7.780 8.050 7.710 7.990 333,767 +0.07(+0.88%)
May 03, 2019 8.020 8.070 7.830 7.920 474,200 +0.05(+0.64%)
May 02, 2019 8.110 8.160 7.700 7.870 711,828 -0.12(-1.50%)
May 01, 2019 8.130 8.400 7.970 7.990 691,109 -0.14(-1.72%)
Apr 30, 2019 9.340 9.395 8.015 8.130 961,373 -1.16(-12.49%)
Apr 29, 2019 9.330 9.530 9.200 9.290 320,029 +0.04(+0.43%)
Apr 26, 2019 9.660 9.660 9.140 9.250 299,500 -0.50(-5.13%)
Apr 25, 2019 9.720 9.929 9.710 9.750 360,734 +0.09(+0.93%)
Apr 24, 2019 10.00 10.05 9.330 9.660 438,927 -0.11(-1.13%)
Apr 23, 2019 9.800 9.840 9.660 9.770 286,575 -0.03(-0.31%)
Apr 22, 2019 9.050 9.890 9.000 9.800 486,764 +0.84(+9.37%)
Apr 18, 2019 9.100 9.170 8.890 8.960 210,800 -0.10(-1.10%)
Apr 17, 2019 9.270 9.450 8.910 9.060 326,085 -0.21(-2.27%)
Apr 16, 2019 9.150 9.370 8.800 9.270 422,571 +0.02(+0.22%)
Apr 15, 2019 9.520 9.560 9.150 9.250 306,604 -0.36(-3.75%)
Apr 12, 2019 9.830 9.890 9.540 9.610 241,000 -0.17(-1.74%)
Apr 11, 2019 9.660 9.990 9.540 9.780 410,249 -0.12(-1.21%)
Apr 10, 2019 9.800 10.15 9.680 9.900 704,876 +0.46(+4.87%)
Apr 09, 2019 9.320 9.500 9.170 9.440 439,458 +0.10(+1.07%)
Apr 08, 2019 9.370 9.500 9.260 9.340 415,799 +0.23(+2.52%)
Apr 05, 2019 9.130 9.240 8.989 9.110 356,000 +0.03(+0.33%)
Apr 04, 2019 9.230 9.295 9.050 9.080 268,398 -0.15(-1.63%)
Apr 03, 2019 9.190 9.320 9.020 9.230 525,032 +0.27(+3.01%)
Apr 02, 2019 8.670 9.000 8.630 8.960 454,523 +0.30(+3.46%)
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.