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 (%)
Feb 28, 2019 8.690 8.800 8.360 8.630 695,774 -0.16(-1.82%)
Feb 27, 2019 9.050 9.090 8.760 8.790 894,859 -0.04(-0.45%)
Feb 26, 2019 9.140 9.250 8.410 8.830 1,183,400 -0.02(-0.23%)
Feb 25, 2019 9.190 9.200 8.840 8.850 978,082 +0.29(+3.39%)
Feb 22, 2019 8.550 8.600 8.385 8.560 371,300 +0.07(+0.82%)
Feb 21, 2019 8.730 8.780 8.390 8.490 677,672 -0.13(-1.51%)
Feb 20, 2019 8.970 9.040 8.340 8.620 849,249 -0.07(-0.81%)
Feb 19, 2019 8.880 8.930 8.640 8.690 455,098 +0.03(+0.35%)
Feb 15, 2019 8.390 8.700 8.380 8.660 656,300 +0.36(+4.34%)
Feb 14, 2019 8.300 8.430 8.160 8.300 347,108 +0.00(+0.00%)
Feb 13, 2019 8.130 8.450 8.130 8.300 524,189 +0.19(+2.34%)
Feb 12, 2019 7.950 8.250 7.840 8.110 1,043,328 +0.30(+3.84%)
Feb 11, 2019 7.890 8.100 7.800 7.810 501,722 -0.27(-3.34%)
Feb 08, 2019 8.000 8.140 7.860 8.080 240,800 -0.04(-0.49%)
Feb 07, 2019 8.330 8.330 8.000 8.120 464,078 -0.43(-5.03%)
Feb 06, 2019 8.690 8.860 8.540 8.550 272,575 -0.15(-1.72%)
Feb 05, 2019 8.450 8.750 8.180 8.700 515,068 +0.04(+0.46%)
Feb 04, 2019 8.450 8.800 8.310 8.660 393,003 +0.24(+2.85%)
Feb 01, 2019 8.600 8.780 8.250 8.420 782,000 -0.18(-2.09%)
Jan 31, 2019 9.070 9.160 8.400 8.600 382,937 -0.28(-3.15%)
Jan 30, 2019 8.900 9.040 8.790 8.880 397,591 +0.08(+0.91%)
Jan 29, 2019 8.880 8.990 8.640 8.800 449,642 +0.00(+0.00%)
Jan 28, 2019 8.950 9.090 8.780 8.800 435,824 -0.35(-3.83%)
Jan 25, 2019 9.090 9.290 8.940 9.150 452,800 +0.13(+1.44%)
Jan 24, 2019 8.590 9.230 8.500 9.020 561,476 +0.31(+3.56%)
Jan 23, 2019 9.100 9.160 8.350 8.710 915,010 -0.35(-3.86%)
Jan 22, 2019 9.560 9.613 8.940 9.060 263,377 -0.79(-8.02%)
Jan 18, 2019 9.450 9.890 9.440 9.850 608,100 +0.33(+3.47%)
Jan 17, 2019 9.260 9.570 9.150 9.520 402,992 +0.22(+2.37%)
Jan 16, 2019 9.570 9.740 9.230 9.300 466,056 -0.29(-3.02%)
Jan 15, 2019 9.650 9.720 9.460 9.590 290,579 +0.06(+0.63%)
Jan 14, 2019 9.750 9.980 9.510 9.530 468,223 -0.62(-6.11%)
Jan 11, 2019 10.25 10.28 9.930 10.15 565,400 -0.45(-4.25%)
Jan 10, 2019 10.66 10.90 10.40 10.60 236,923 -0.40(-3.64%)
Jan 09, 2019 11.30 11.48 10.71 11.00 354,640 -0.12(-1.08%)
Jan 08, 2019 11.38 11.40 10.71 11.12 360,411 -0.18(-1.59%)
Jan 07, 2019 10.73 11.39 10.61 11.30 705,330 +0.73(+6.91%)
Jan 04, 2019 10.42 10.69 10.28 10.57 469,100 +0.55(+5.49%)
Jan 03, 2019 10.40 10.45 9.960 10.02 476,219 -0.30(-2.91%)
Jan 02, 2019 9.450 10.50 9.200 10.32 538,343 +0.57(+5.85%)
Dec 31, 2018 9.600 9.750 9.050 9.750 316,000 +0.27(+2.85%)
Dec 28, 2018 9.170 9.670 9.070 9.480 257,700 +0.41(+4.52%)
Dec 27, 2018 8.560 9.080 8.430 9.070 565,220 +0.16(+1.80%)
Dec 26, 2018 7.920 8.930 7.860 8.910 300,540 +1.06(+13.50%)
Dec 24, 2018 8.400 8.560 7.840 7.850 335,500 -0.90(-10.29%)
Dec 21, 2018 8.500 9.040 8.400 8.750 769,600 +0.00(+0.00%)
Dec 20, 2018 8.570 9.000 8.430 8.750 3,189,514 -0.07(-0.79%)
Dec 19, 2018 9.170 9.360 8.720 8.820 916,575 -0.39(-4.23%)
Dec 18, 2018 9.780 9.870 9.140 9.210 1,588,696 -0.86(-8.54%)
Dec 17, 2018 10.56 10.67 10.05 10.07 850,765 -0.92(-8.37%)
Dec 14, 2018 10.79 11.18 10.32 10.99 1,079,300 -0.08(-0.72%)
Dec 13, 2018 11.71 11.71 10.55 11.07 1,290,938 -1.08(-8.89%)
Dec 12, 2018 12.30 12.65 12.13 12.15 349,873 +0.03(+0.25%)
Dec 11, 2018 13.04 13.08 11.71 12.12 1,112,392 -0.76(-5.90%)
Dec 10, 2018 13.61 13.76 12.65 12.88 510,977 -1.23(-8.72%)
Dec 07, 2018 13.93 14.55 13.78 14.11 441,100 +0.55(+4.06%)
Dec 06, 2018 13.90 14.07 13.21 13.56 584,904 -1.46(-9.72%)
Dec 04, 2018 15.00 15.20 14.75 15.02 548,600 -0.24(-1.57%)
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.