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

Seadrill 2021 Ltd (NY: SDRL )

52.00 +0.76 (+1.48%)
Streaming Delayed Price Updated: 2:14 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 (%)
Feb 28, 2020 0.9900 1.100 0.9400 1.100 1,230,900 +0.08(+7.84%)
Feb 27, 2020 1.160 1.180 1.010 1.020 1,079,591 -0.18(-15.00%)
Feb 26, 2020 1.190 1.230 1.110 1.200 907,438 +0.02(+1.69%)
Feb 25, 2020 1.250 1.270 1.130 1.180 751,570 -0.07(-5.60%)
Feb 24, 2020 1.310 1.310 1.220 1.250 1,023,557 -0.11(-8.09%)
Feb 21, 2020 1.380 1.390 1.326 1.360 349,700 -0.02(-1.45%)
Feb 20, 2020 1.390 1.425 1.350 1.380 312,123 +0.01(+0.73%)
Feb 19, 2020 1.410 1.417 1.360 1.370 460,545 -0.07(-4.86%)
Feb 18, 2020 1.400 1.440 1.330 1.440 607,829 +0.00(+0.00%)
Feb 14, 2020 1.420 1.460 1.410 1.440 495,600 +0.02(+1.41%)
Feb 13, 2020 1.450 1.470 1.400 1.420 572,300 -0.03(-2.07%)
Feb 12, 2020 1.440 1.510 1.400 1.450 797,587 +0.05(+3.57%)
Feb 11, 2020 1.370 1.440 1.370 1.400 453,819 +0.05(+3.70%)
Feb 10, 2020 1.350 1.350 1.320 1.350 535,678 -0.04(-2.88%)
Feb 07, 2020 1.460 1.470 1.360 1.390 884,400 -0.13(-8.55%)
Feb 06, 2020 1.540 1.640 1.460 1.520 955,724 +0.00(+0.00%)
Feb 05, 2020 1.420 1.530 1.400 1.520 966,422 +0.15(+10.95%)
Feb 04, 2020 1.380 1.390 1.350 1.370 760,646 +0.04(+3.01%)
Feb 03, 2020 1.320 1.360 1.300 1.330 857,641 -0.04(-2.92%)
Jan 31, 2020 1.380 1.380 1.270 1.370 946,100 -0.01(-0.72%)
Jan 30, 2020 1.390 1.390 1.300 1.380 939,987 -0.01(-0.72%)
Jan 29, 2020 1.430 1.430 1.360 1.390 470,250 +0.00(+0.00%)
Jan 28, 2020 1.360 1.430 1.345 1.390 595,291 +0.05(+3.73%)
Jan 27, 2020 1.420 1.430 1.340 1.340 845,689 -0.13(-8.84%)
Jan 24, 2020 1.390 1.500 1.370 1.470 971,600 +0.09(+6.52%)
Jan 23, 2020 1.470 1.490 1.380 1.380 995,020 -0.15(-9.80%)
Jan 22, 2020 1.570 1.570 1.510 1.530 536,133 -0.10(-6.13%)
Jan 21, 2020 1.750 1.750 1.610 1.630 670,115 -0.19(-10.44%)
Jan 17, 2020 1.780 1.830 1.750 1.820 899,600 +0.08(+4.60%)
Jan 16, 2020 1.740 1.770 1.670 1.740 982,427 +0.06(+3.57%)
Jan 15, 2020 1.700 1.730 1.650 1.680 728,196 -0.05(-2.89%)
Jan 14, 2020 1.740 1.830 1.710 1.730 682,942 -0.08(-4.42%)
Jan 13, 2020 1.870 1.900 1.740 1.810 1,843,093 -0.10(-5.24%)
Jan 10, 2020 1.900 2.000 1.870 1.910 623,200 -0.07(-3.54%)
Jan 09, 2020 1.980 2.020 1.860 1.980 1,095,103 -0.07(-3.41%)
Jan 08, 2020 2.240 2.280 1.980 2.050 2,077,820 -0.25(-10.87%)
Jan 07, 2020 2.430 2.430 2.230 2.300 1,559,877 -0.13(-5.35%)
Jan 06, 2020 2.390 2.510 2.330 2.430 1,366,321 -0.02(-0.82%)
Jan 03, 2020 2.500 2.600 2.345 2.450 2,191,300 -0.07(-2.78%)
Jan 02, 2020 2.680 2.690 2.470 2.520 1,685,377 -0.02(-0.79%)
Dec 31, 2019 2.750 2.780 2.510 2.540 3,102,800 +0.17(+7.17%)
Dec 30, 2019 2.220 2.470 2.220 2.370 1,955,092 +0.11(+4.87%)
Dec 27, 2019 2.310 2.630 2.160 2.260 2,992,600 -0.23(-9.24%)
Dec 26, 2019 2.750 2.980 2.370 2.490 3,856,078 -0.26(-9.45%)
Dec 24, 2019 2.340 3.150 2.340 2.750 5,107,400 +0.41(+17.52%)
Dec 23, 2019 2.090 2.410 1.840 2.340 5,197,208 +0.65(+38.46%)
Dec 20, 2019 1.720 1.750 1.620 1.690 1,278,300 -0.03(-1.74%)
Dec 19, 2019 1.560 1.780 1.560 1.720 1,955,274 +0.22(+14.67%)
Dec 18, 2019 1.390 1.550 1.390 1.500 1,297,058 +0.08(+5.63%)
Dec 17, 2019 1.430 1.450 1.400 1.420 625,472 -0.06(-4.05%)
Dec 16, 2019 1.430 1.540 1.430 1.480 999,880 +0.09(+6.47%)
Dec 13, 2019 1.380 1.465 1.360 1.390 1,208,000 +0.02(+1.46%)
Dec 12, 2019 1.310 1.400 1.310 1.370 666,435 +0.02(+1.48%)
Dec 11, 2019 1.310 1.400 1.310 1.350 1,009,909 +0.05(+3.85%)
Dec 10, 2019 1.250 1.320 1.240 1.300 1,067,470 +0.05(+4.00%)
Dec 09, 2019 1.160 1.300 1.160 1.250 838,023 +0.07(+5.93%)
Dec 06, 2019 1.080 1.180 1.080 1.180 632,700 +0.08(+7.27%)
Dec 05, 2019 1.100 1.130 1.090 1.100 372,173 -0.01(-0.90%)
Dec 04, 2019 1.040 1.160 1.040 1.110 1,188,148 +0.05(+4.72%)
Dec 03, 2019 1.030 1.110 1.010 1.060 687,574 -0.04(-3.64%)
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.