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

Seadrill 2021 Ltd (NY: SDRL )

50.18 +0.99 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 3.140 3.310 3.130 3.300 10,307,243 +0.02(+0.61%)
Mar 30, 2016 3.190 3.340 3.120 3.280 10,508,579 +0.03(+0.92%)
Mar 29, 2016 3.090 3.250 2.980 3.250 11,308,208 -0.11(-3.27%)
Mar 28, 2016 3.210 3.449 3.150 3.360 8,436,283 +0.09(+2.75%)
Mar 24, 2016 3.040 3.270 3.270 3.270 10,682,500 +0.04(+1.24%)
Mar 23, 2016 3.420 3.460 3.200 3.230 9,656,456 -0.35(-9.78%)
Mar 22, 2016 3.370 3.630 3.350 3.580 6,117,077 +0.05(+1.42%)
Mar 21, 2016 3.610 3.706 3.480 3.530 9,075,268 -0.22(-5.87%)
Mar 18, 2016 3.960 4.020 3.620 3.750 13,101,673 +0.00(+0.00%)
Mar 17, 2016 3.800 3.920 3.675 3.750 13,624,915 +0.09(+2.46%)
Mar 16, 2016 3.680 3.850 3.510 3.660 13,060,145 +0.10(+2.81%)
Mar 15, 2016 3.700 3.736 3.410 3.560 9,031,155 -0.32(-8.25%)
Mar 14, 2016 3.800 4.040 3.760 3.880 8,874,605 -0.12(-3.00%)
Mar 11, 2016 3.970 4.150 3.900 4.000 18,724,480 +0.44(+12.36%)
Mar 10, 2016 3.950 3.950 3.490 3.560 22,668,330 -0.39(-9.87%)
Mar 09, 2016 4.180 4.470 3.840 3.950 35,961,120 -0.88(-18.22%)
Mar 08, 2016 5.480 5.500 4.820 4.830 31,656,296 -1.23(-20.30%)
Mar 07, 2016 5.010 6.460 4.880 6.060 75,501,064 +0.09(+1.51%)
Mar 04, 2016 3.210 7.490 3.060 5.970 148,826,800 +3.27(+121.11%)
Mar 03, 2016 2.350 3.060 2.340 2.700 21,432,600 +0.36(+15.38%)
Mar 02, 2016 2.130 2.360 2.130 2.340 9,213,928 +0.05(+2.18%)
Mar 01, 2016 2.240 2.320 2.110 2.290 8,316,521 +0.05(+2.23%)
Feb 29, 2016 1.980 2.250 1.980 2.240 15,436,105 +0.35(+18.52%)
Feb 26, 2016 1.760 1.960 1.760 1.890 9,766,303 +0.07(+3.85%)
Feb 25, 2016 1.810 1.870 1.730 1.820 9,260,263 +0.00(+0.00%)
Feb 24, 2016 1.620 1.820 1.610 1.820 10,336,105 +0.10(+5.81%)
Feb 23, 2016 1.810 1.820 1.700 1.720 4,157,804 -0.11(-6.01%)
Feb 22, 2016 1.790 1.840 1.770 1.830 4,656,197 +0.12(+7.02%)
Feb 19, 2016 1.760 1.790 1.690 1.710 5,288,917 -0.08(-4.47%)
Feb 18, 2016 1.940 1.940 1.750 1.790 7,410,587 -0.06(-3.24%)
Feb 17, 2016 1.810 1.890 1.790 1.850 7,543,881 +0.11(+6.32%)
Feb 16, 2016 1.790 1.800 1.690 1.740 5,021,156 +0.07(+4.19%)
Feb 12, 2016 1.720 1.670 1.670 1.670 7,604,700 +0.04(+2.45%)
Feb 11, 2016 1.610 1.650 1.570 1.630 8,107,872 +0.00(+0.00%)
Feb 10, 2016 1.690 1.810 1.610 1.630 8,369,960 -0.10(-5.78%)
Feb 09, 2016 1.820 1.830 1.690 1.730 6,346,192 -0.13(-6.99%)
Feb 08, 2016 1.930 1.980 1.820 1.860 8,386,376 -0.21(-10.14%)
Feb 05, 2016 2.180 2.230 2.060 2.070 10,154,036 +0.02(+0.98%)
Feb 04, 2016 1.955 2.100 1.950 2.050 7,919,964 +0.09(+4.59%)
Feb 03, 2016 1.970 1.980 1.850 1.960 7,559,659 +0.08(+4.26%)
Feb 02, 2016 1.970 1.970 1.860 1.880 7,504,356 -0.17(-8.29%)
Feb 01, 2016 1.990 2.080 1.970 2.050 13,481,196 -0.02(-0.97%)
Jan 29, 2016 2.110 2.140 2.030 2.070 9,102,787 -0.08(-3.72%)
Jan 28, 2016 2.230 2.270 2.060 2.150 12,118,678 +0.10(+4.88%)
Jan 27, 2016 1.930 2.090 1.881 2.050 16,585,955 -0.02(-0.97%)
Jan 26, 2016 1.940 2.070 1.880 2.070 8,897,271 +0.24(+13.11%)
Jan 25, 2016 1.940 1.950 1.760 1.830 8,257,349 -0.21(-10.29%)
Jan 22, 2016 2.090 2.120 1.970 2.040 10,674,859 +0.06(+3.03%)
Jan 21, 2016 1.850 2.050 1.820 1.980 10,730,643 +0.11(+5.88%)
Jan 20, 2016 1.880 1.900 1.620 1.870 17,108,672 -0.25(-11.79%)
Jan 19, 2016 2.360 2.370 2.090 2.120 9,462,633 -0.22(-9.40%)
Jan 15, 2016 2.300 2.340 2.340 2.340 11,435,900 -0.18(-7.14%)
Jan 14, 2016 2.420 2.559 2.360 2.520 9,743,435 +0.13(+5.44%)
Jan 13, 2016 2.600 2.659 2.385 2.390 11,981,937 -0.15(-5.91%)
Jan 12, 2016 2.700 2.710 2.410 2.540 10,557,416 -0.13(-4.87%)
Jan 11, 2016 2.730 2.730 2.600 2.670 10,385,705 -0.15(-5.32%)
Jan 08, 2016 2.910 2.925 2.750 2.820 8,746,225 -0.05(-1.74%)
Jan 07, 2016 2.840 3.040 2.820 2.870 9,493,511 -0.15(-4.97%)
Jan 06, 2016 3.090 3.170 3.020 3.020 10,787,524 -0.27(-8.21%)
Jan 05, 2016 3.410 3.430 3.270 3.290 7,287,435 -0.18(-5.19%)
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.