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: 4:10 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 (%)
Dec 31, 2015 3.310 3.390 3.390 3.390 7,610,000 +0.01(+0.30%)
Dec 30, 2015 3.500 3.545 3.380 3.380 7,692,883 -0.26(-7.14%)
Dec 29, 2015 3.730 3.790 3.630 3.640 6,806,152 +0.01(+0.28%)
Dec 28, 2015 3.790 3.800 3.620 3.630 5,508,362 -0.20(-5.22%)
Dec 24, 2015 3.850 3.830 3.830 3.830 3,097,900 -0.04(-1.03%)
Dec 23, 2015 4.040 4.050 3.790 3.870 11,134,728 +0.14(+3.75%)
Dec 22, 2015 3.690 3.850 3.680 3.730 6,740,413 +0.08(+2.19%)
Dec 21, 2015 3.690 3.750 3.605 3.650 5,069,010 -0.02(-0.54%)
Dec 18, 2015 3.790 3.810 3.630 3.670 8,343,739 -0.16(-4.18%)
Dec 17, 2015 4.050 4.080 3.810 3.830 7,610,996 -0.40(-9.46%)
Dec 16, 2015 4.090 4.300 4.070 4.230 7,484,543 +0.01(+0.24%)
Dec 15, 2015 4.100 4.220 4.100 4.220 7,414,220 +0.22(+5.50%)
Dec 14, 2015 3.950 4.070 3.870 4.000 11,113,271 -0.16(-3.85%)
Dec 11, 2015 4.190 4.240 4.010 4.160 8,528,291 -0.21(-4.81%)
Dec 10, 2015 4.440 4.570 4.340 4.370 8,415,816 +0.04(+0.92%)
Dec 09, 2015 4.630 4.710 4.310 4.330 11,721,098 -0.05(-1.14%)
Dec 08, 2015 4.370 4.610 4.290 4.380 18,141,584 -0.50(-10.25%)
Dec 07, 2015 5.040 5.050 4.850 4.880 14,669,831 -0.55(-10.13%)
Dec 04, 2015 5.610 5.740 5.390 5.430 13,913,486 -0.41(-7.02%)
Dec 03, 2015 5.890 6.000 5.755 5.840 7,530,524 +0.01(+0.17%)
Dec 02, 2015 5.850 6.000 5.770 5.830 10,518,373 -0.26(-4.27%)
Dec 01, 2015 6.000 6.125 6.000 6.090 5,697,346 +0.01(+0.16%)
Nov 30, 2015 6.080 6.190 5.980 6.080 14,919,888 -0.09(-1.46%)
Nov 27, 2015 6.210 6.280 6.150 6.170 3,296,749 -0.20(-3.14%)
Nov 25, 2015 6.160 6.370 6.370 6.370 9,676,400 -0.11(-1.70%)
Nov 24, 2015 6.460 6.600 6.280 6.480 9,980,235 +0.15(+2.37%)
Nov 23, 2015 6.180 6.400 6.110 6.330 7,998,505 +0.21(+3.43%)
Nov 20, 2015 6.190 6.325 6.100 6.120 4,940,052 -0.10(-1.61%)
Nov 19, 2015 6.270 6.330 6.115 6.220 5,045,644 -0.13(-2.05%)
Nov 18, 2015 6.300 6.430 6.020 6.350 10,199,045 +0.35(+5.83%)
Nov 17, 2015 6.240 6.290 5.930 6.000 11,610,434 -0.24(-3.85%)
Nov 16, 2015 6.270 6.590 5.970 6.240 17,581,986 -0.17(-2.65%)
Nov 13, 2015 6.000 6.470 5.900 6.410 18,706,838 +0.26(+4.23%)
Nov 12, 2015 6.130 6.300 6.095 6.150 6,045,628 -0.15(-2.38%)
Nov 11, 2015 6.640 6.640 6.200 6.300 8,140,949 -0.34(-5.12%)
Nov 10, 2015 6.590 6.760 6.560 6.640 4,559,606 -0.08(-1.19%)
Nov 09, 2015 6.910 6.980 6.630 6.720 5,631,899 -0.12(-1.75%)
Nov 06, 2015 6.670 6.895 6.640 6.840 5,998,816 +0.04(+0.59%)
Nov 05, 2015 6.890 6.990 6.630 6.800 8,551,336 -0.22(-3.13%)
Nov 04, 2015 7.170 7.270 6.940 7.020 9,228,869 +0.00(+0.00%)
Nov 03, 2015 6.840 7.130 6.751 7.020 11,935,053 +0.30(+4.46%)
Nov 02, 2015 6.360 6.760 6.330 6.720 8,431,661 +0.25(+3.86%)
Oct 30, 2015 6.330 6.580 6.230 6.470 7,116,993 +0.23(+3.69%)
Oct 29, 2015 6.230 6.520 6.200 6.240 7,860,983 -0.13(-2.04%)
Oct 28, 2015 6.170 6.625 6.160 6.370 11,176,519 +0.21(+3.41%)
Oct 27, 2015 6.195 6.370 6.060 6.160 12,101,411 -0.32(-4.94%)
Oct 26, 2015 6.700 6.720 6.370 6.480 5,660,358 -0.26(-3.86%)
Oct 23, 2015 6.870 6.910 6.635 6.740 8,046,943 -0.13(-1.89%)
Oct 22, 2015 6.840 7.030 6.750 6.870 7,622,385 +0.14(+2.08%)
Oct 21, 2015 6.700 6.840 6.630 6.730 5,790,802 -0.13(-1.90%)
Oct 20, 2015 6.810 6.920 6.680 6.860 7,638,534 +0.02(+0.29%)
Oct 19, 2015 6.940 7.110 6.770 6.840 10,493,463 -0.55(-7.44%)
Oct 16, 2015 7.620 7.690 7.210 7.390 7,217,613 -0.26(-3.40%)
Oct 15, 2015 7.430 7.650 7.260 7.650 8,893,423 +0.23(+3.10%)
Oct 14, 2015 7.340 7.475 7.210 7.420 11,074,848 +0.39(+5.55%)
Oct 13, 2015 6.920 7.310 6.840 7.030 8,441,375 -0.08(-1.13%)
Oct 12, 2015 7.700 7.700 7.000 7.110 12,232,906 -0.61(-7.90%)
Oct 09, 2015 7.890 7.930 7.620 7.720 14,978,865 +0.23(+3.07%)
Oct 08, 2015 7.480 7.690 7.190 7.490 14,677,934 -0.19(-2.47%)
Oct 07, 2015 7.750 7.900 7.160 7.680 22,385,796 +0.37(+5.06%)
Oct 06, 2015 6.790 7.350 6.730 7.310 16,963,528 +0.75(+11.43%)
Oct 05, 2015 6.495 6.690 6.395 6.560 12,855,312 +0.41(+6.67%)
Oct 02, 2015 5.810 6.230 5.800 6.150 11,710,869 +0.26(+4.41%)
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.