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

Seadrill 2021 Ltd (NY: SDRL )

51.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Nov 30, 2017 0.3070 0.3087 0.2900 0.2960 4,209,798 -0.01(-4.52%)
Nov 29, 2017 0.3190 0.3190 0.3010 0.3100 4,107,581 -0.01(-3.13%)
Nov 28, 2017 0.3167 0.3230 0.3125 0.3200 2,310,956 +0.00(+0.53%)
Nov 27, 2017 0.3477 0.3477 0.3100 0.3183 3,983,365 -0.02(-6.11%)
Nov 24, 2017 0.3300 0.3391 0.3250 0.3390 2,104,430 +0.01(+4.31%)
Nov 22, 2017 0.3350 0.3420 0.3206 0.3250 4,046,486 -0.01(-1.78%)
Nov 21, 2017 0.3350 0.3475 0.3200 0.3309 7,163,901 +0.02(+6.74%)
Nov 20, 2017 0.3050 0.3190 0.3000 0.3100 3,515,994 -0.00(-0.90%)
Nov 17, 2017 0.3173 0.3173 0.3020 0.3128 3,010,426 +0.00(+0.90%)
Nov 16, 2017 0.3100 0.3211 0.3100 0.3100 2,705,860 +0.00(+1.31%)
Nov 15, 2017 0.3101 0.3300 0.3000 0.3060 6,384,277 -0.04(-11.05%)
Nov 14, 2017 0.3512 0.3560 0.3000 0.3440 8,962,269 -0.01(-3.37%)
Nov 13, 2017 0.3515 0.3800 0.3510 0.3560 4,178,389 -0.02(-6.32%)
Nov 10, 2017 0.3650 0.3980 0.3580 0.3800 5,881,339 +0.01(+3.57%)
Nov 09, 2017 0.3490 0.3949 0.3300 0.3669 11,099,698 +0.00(+1.07%)
Nov 08, 2017 0.4691 0.5537 0.3625 0.3630 56,567,620 -0.05(-11.85%)
Nov 07, 2017 0.3400 0.4589 0.3192 0.4118 35,770,456 +0.11(+34.58%)
Nov 06, 2017 0.2700 0.3070 0.2660 0.3060 8,598,746 +0.04(+15.04%)
Nov 03, 2017 0.2520 0.2840 0.2520 0.2660 4,286,936 +0.01(+2.15%)
Nov 02, 2017 0.2630 0.2695 0.2571 0.2604 1,740,481 -0.00(-0.99%)
Nov 01, 2017 0.2605 0.2684 0.2560 0.2630 1,923,287 +0.01(+4.99%)
Oct 31, 2017 0.2692 0.2728 0.2505 0.2505 2,679,202 -0.02(-7.97%)
Oct 30, 2017 0.2650 0.2750 0.2630 0.2722 2,140,027 +0.01(+2.72%)
Oct 27, 2017 0.2702 0.2770 0.2650 0.2650 2,802,349 -0.02(-7.73%)
Oct 26, 2017 0.2650 0.2872 0.2550 0.2872 2,513,218 +0.02(+6.33%)
Oct 25, 2017 0.2710 0.2800 0.2650 0.2701 2,192,328 +0.00(+0.04%)
Oct 24, 2017 0.2726 0.2900 0.2700 0.2700 3,064,419 -0.02(-6.35%)
Oct 23, 2017 0.2800 0.2990 0.2746 0.2883 2,190,493 -0.01(-2.24%)
Oct 20, 2017 0.2900 0.3070 0.2900 0.2949 2,704,996 +0.00(+1.69%)
Oct 19, 2017 0.2650 0.3080 0.2597 0.2900 4,584,840 +0.02(+7.41%)
Oct 18, 2017 0.2720 0.2820 0.2620 0.2700 2,957,650 -0.02(-5.46%)
Oct 17, 2017 0.2930 0.2960 0.2760 0.2856 3,437,975 -0.01(-4.77%)
Oct 16, 2017 0.2900 0.3070 0.2900 0.2999 2,264,278 +0.01(+2.35%)
Oct 13, 2017 0.2980 0.3080 0.2900 0.2930 2,231,225 +0.00(+1.21%)
Oct 12, 2017 0.3000 0.3050 0.2819 0.2895 5,412,096 -0.02(-7.06%)
Oct 11, 2017 0.3500 0.3500 0.3050 0.3115 7,611,197 -0.04(-11.00%)
Oct 10, 2017 0.3500 0.3650 0.3500 0.3500 1,909,757 +0.00(+1.01%)
Oct 09, 2017 0.3700 0.3735 0.3420 0.3465 4,284,280 -0.03(-8.82%)
Oct 06, 2017 0.3790 0.3850 0.3750 0.3800 2,559,984 +0.00(+0.00%)
Oct 05, 2017 0.3800 0.3910 0.3750 0.3800 4,415,941 -0.00(-0.60%)
Oct 04, 2017 0.3723 0.3950 0.3576 0.3823 6,298,713 +0.01(+4.03%)
Oct 03, 2017 0.3589 0.3825 0.3550 0.3675 4,428,797 -0.00(-0.68%)
Oct 02, 2017 0.3261 0.3700 0.3261 0.3700 4,890,985 +0.02(+5.71%)
Sep 29, 2017 0.3495 0.3850 0.3400 0.3500 6,464,154 -0.01(-2.10%)
Sep 28, 2017 0.3600 0.3748 0.3492 0.3575 6,244,417 +0.00(+1.02%)
Sep 27, 2017 0.3600 0.3770 0.3400 0.3539 8,238,431 -0.03(-7.36%)
Sep 26, 2017 0.3900 0.3997 0.3700 0.3820 10,661,330 -0.01(-2.58%)
Sep 25, 2017 0.3950 0.4290 0.3801 0.3921 12,859,192 +0.00(+0.54%)
Sep 22, 2017 0.3901 0.4299 0.3500 0.3900 22,072,920 +0.02(+4.98%)
Sep 21, 2017 0.4500 0.4750 0.3700 0.3715 39,193,756 -0.11(-22.26%)
Sep 20, 2017 0.3500 0.6200 0.3420 0.4779 99,081,536 +0.14(+42.66%)
Sep 19, 2017 0.2599 0.3751 0.2596 0.3350 39,307,112 +0.06(+20.07%)
Sep 18, 2017 0.2290 0.2790 0.2250 0.2790 18,140,552 +0.04(+17.92%)
Sep 15, 2017 0.2356 0.2520 0.2200 0.2366 20,324,252 -0.02(-6.30%)
Sep 14, 2017 0.2545 0.2700 0.2300 0.2525 24,209,880 -0.02(-8.18%)
Sep 13, 2017 0.2700 0.2800 0.2300 0.2750 38,452,936 +0.05(+20.24%)
Sep 12, 2017 0.2001 0.2650 0.2001 0.2287 28,446,838 +0.03(+17.64%)
Sep 11, 2017 0.1990 0.2080 0.1900 0.1944 7,735,382 -0.02(-10.04%)
Sep 08, 2017 0.2240 0.2284 0.2000 0.2161 8,272,113 -0.01(-6.08%)
Sep 07, 2017 0.2316 0.2467 0.2200 0.2301 10,913,989 -0.06(-19.83%)
Sep 06, 2017 0.2798 0.3350 0.2700 0.2870 14,660,656 -0.03(-10.62%)
Sep 05, 2017 0.2701 0.3577 0.2701 0.3211 16,844,668 +0.04(+14.68%)
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.