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

Seadrill 2021 Ltd (NY: SDRL )

51.24 +0.20 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jul 29, 2016 3.020 3.040 2.900 2.970 7,786,445 -0.03(-1.00%)
Jul 28, 2016 3.060 3.108 2.990 3.000 8,747,336 -0.09(-2.91%)
Jul 27, 2016 3.130 3.180 3.030 3.090 7,153,024 -0.02(-0.64%)
Jul 26, 2016 3.050 3.120 3.040 3.110 4,228,375 +0.07(+2.30%)
Jul 25, 2016 3.100 3.104 3.030 3.040 5,507,789 -0.07(-2.25%)
Jul 22, 2016 3.170 3.200 3.090 3.110 5,310,935 -0.07(-2.20%)
Jul 21, 2016 3.240 3.300 3.180 3.180 6,903,360 +0.02(+0.63%)
Jul 20, 2016 3.120 3.230 3.080 3.160 8,078,434 +0.00(+0.00%)
Jul 19, 2016 3.190 3.210 3.140 3.160 5,495,061 -0.04(-1.25%)
Jul 18, 2016 3.150 3.260 3.110 3.200 6,216,366 +0.06(+1.91%)
Jul 15, 2016 3.260 3.310 3.120 3.140 7,641,742 -0.03(-0.95%)
Jul 14, 2016 3.150 3.270 3.160 3.170 6,853,406 +0.02(+0.63%)
Jul 13, 2016 3.330 3.350 3.120 3.150 7,534,338 -0.10(-3.08%)
Jul 12, 2016 3.110 3.290 3.110 3.250 13,166,063 +0.21(+6.91%)
Jul 11, 2016 3.070 3.120 3.000 3.040 7,488,751 -0.01(-0.33%)
Jul 08, 2016 3.090 3.010 3.010 3.050 7,428,989 +0.04(+1.33%)
Jul 07, 2016 3.220 3.270 3.000 3.010 12,558,493 -0.17(-5.35%)
Jul 06, 2016 3.050 3.210 3.040 3.180 12,690,223 +0.05(+1.60%)
Jul 05, 2016 3.260 3.290 3.080 3.130 8,205,709 -0.26(-7.67%)
Jul 01, 2016 3.240 3.390 3.390 3.390 7,002,300 +0.15(+4.63%)
Jun 30, 2016 3.260 3.260 3.160 3.240 6,096,313 -0.02(-0.61%)
Jun 29, 2016 3.330 3.450 3.230 3.260 8,608,274 +0.01(+0.31%)
Jun 28, 2016 3.270 3.340 3.200 3.250 6,033,778 +0.09(+2.85%)
Jun 27, 2016 3.230 3.270 3.110 3.160 6,856,712 -0.22(-6.51%)
Jun 24, 2016 3.130 3.380 3.120 3.380 41,942,368 -0.03(-0.88%)
Jun 23, 2016 3.480 3.540 3.410 3.410 9,492,221 +0.03(+0.89%)
Jun 22, 2016 3.530 3.600 3.360 3.380 8,912,257 -0.03(-0.88%)
Jun 21, 2016 3.370 3.470 3.300 3.410 6,374,368 -0.04(-1.16%)
Jun 20, 2016 3.620 3.630 3.420 3.450 6,508,728 +0.02(+0.58%)
Jun 17, 2016 3.250 3.460 3.250 3.430 12,882,496 +0.27(+8.54%)
Jun 16, 2016 3.120 3.160 3.000 3.160 10,741,693 -0.03(-0.94%)
Jun 15, 2016 3.300 3.410 3.180 3.190 9,441,809 -0.11(-3.33%)
Jun 14, 2016 3.200 3.330 3.160 3.300 6,576,404 +0.00(+0.00%)
Jun 13, 2016 3.220 3.450 3.210 3.300 6,877,935 +0.00(+0.00%)
Jun 10, 2016 3.320 3.340 3.240 3.300 8,805,186 -0.08(-2.37%)
Jun 09, 2016 3.580 3.610 3.330 3.380 14,800,351 -0.37(-9.87%)
Jun 08, 2016 3.860 3.990 3.740 3.750 14,873,223 +0.03(+0.81%)
Jun 07, 2016 3.560 3.785 3.480 3.720 12,012,039 +0.25(+7.20%)
Jun 06, 2016 3.250 3.575 3.250 3.470 14,540,261 +0.31(+9.81%)
Jun 03, 2016 3.200 3.220 3.090 3.160 5,227,318 +0.00(+0.00%)
Jun 02, 2016 3.150 3.230 3.070 3.160 6,593,620 -0.03(-0.94%)
Jun 01, 2016 3.090 3.230 3.050 3.190 9,257,483 +0.10(+3.24%)
May 31, 2016 3.200 3.330 3.070 3.090 14,838,430 -0.18(-5.50%)
May 27, 2016 3.200 3.270 3.270 3.270 10,135,300 +0.12(+3.81%)
May 26, 2016 3.640 3.640 3.070 3.150 18,531,332 -0.26(-7.62%)
May 25, 2016 3.050 3.480 3.050 3.410 13,494,756 +0.35(+11.44%)
May 24, 2016 3.150 3.150 3.010 3.060 8,847,552 -0.04(-1.29%)
May 23, 2016 3.060 3.200 2.980 3.100 8,144,291 -0.10(-3.13%)
May 20, 2016 3.240 3.250 3.170 3.200 5,777,176 +0.03(+0.95%)
May 19, 2016 3.330 3.370 3.130 3.170 13,144,524 -0.32(-9.17%)
May 18, 2016 3.840 3.850 3.480 3.490 15,895,114 -0.23(-6.18%)
May 17, 2016 3.640 3.800 3.600 3.720 10,862,908 +0.09(+2.48%)
May 16, 2016 3.730 3.820 3.600 3.630 11,568,583 +0.03(+0.83%)
May 13, 2016 3.730 3.860 3.580 3.600 9,635,912 -0.20(-5.26%)
May 12, 2016 4.140 4.150 3.680 3.800 12,759,095 -0.10(-2.56%)
May 11, 2016 3.910 4.250 3.850 3.900 13,276,954 -0.07(-1.76%)
May 10, 2016 3.790 3.980 3.770 3.970 5,013,415 +0.26(+7.01%)
May 09, 2016 3.880 3.900 3.533 3.710 11,520,097 -0.23(-5.84%)
May 06, 2016 3.900 4.150 3.870 3.940 11,945,582 -0.13(-3.19%)
May 05, 2016 4.400 4.420 3.960 4.070 12,060,231 -0.07(-1.69%)
May 04, 2016 4.290 4.380 4.030 4.140 7,728,779 +0.04(+0.98%)
May 03, 2016 4.260 4.380 4.080 4.100 12,338,903 -0.45(-9.89%)
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.