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 (%)
Jul 31, 2019 4.090 4.330 3.965 4.100 889,787 +0.16(+4.06%)
Jul 30, 2019 3.480 4.060 3.350 3.940 1,780,926 +0.13(+3.41%)
Jul 29, 2019 4.160 4.160 3.745 3.810 865,735 -0.37(-8.85%)
Jul 26, 2019 4.220 4.270 4.045 4.180 401,500 -0.02(-0.48%)
Jul 25, 2019 4.440 4.490 4.120 4.200 599,135 -0.17(-3.89%)
Jul 24, 2019 4.340 4.420 4.170 4.370 993,270 +0.25(+6.07%)
Jul 23, 2019 3.930 4.120 3.750 4.120 690,550 +0.31(+8.14%)
Jul 22, 2019 3.800 4.075 3.710 3.810 562,163 +0.13(+3.53%)
Jul 19, 2019 3.740 3.810 3.610 3.680 364,500 -0.01(-0.27%)
Jul 18, 2019 3.710 3.712 3.520 3.690 367,736 -0.07(-1.86%)
Jul 17, 2019 3.900 3.900 3.720 3.760 454,860 -0.12(-3.09%)
Jul 16, 2019 3.980 4.100 3.807 3.880 577,332 -0.10(-2.51%)
Jul 15, 2019 4.240 4.300 3.960 3.980 513,398 -0.27(-6.35%)
Jul 12, 2019 4.300 4.320 4.190 4.250 408,400 -0.07(-1.62%)
Jul 11, 2019 4.510 4.610 4.250 4.320 677,222 -0.18(-4.00%)
Jul 10, 2019 4.580 4.660 4.405 4.500 892,234 +0.08(+1.81%)
Jul 09, 2019 4.610 4.610 4.300 4.420 875,757 -0.23(-4.95%)
Jul 08, 2019 4.440 4.660 4.400 4.650 594,883 +0.15(+3.33%)
Jul 05, 2019 4.510 4.600 4.440 4.500 538,100 -0.01(-0.22%)
Jul 03, 2019 4.500 4.540 4.410 4.510 787,300 +0.01(+0.22%)
Jul 02, 2019 4.850 4.880 4.350 4.500 1,682,278 -0.42(-8.54%)
Jul 01, 2019 4.440 5.000 4.440 4.920 2,062,062 +0.76(+18.27%)
Jun 28, 2019 4.070 4.380 4.000 4.160 7,594,500 -0.01(-0.24%)
Jun 27, 2019 4.090 4.220 3.920 4.170 1,328,846 +0.23(+5.84%)
Jun 26, 2019 3.760 4.000 3.700 3.940 1,208,615 +0.39(+10.99%)
Jun 25, 2019 3.590 3.730 3.510 3.550 369,177 -0.15(-4.05%)
Jun 24, 2019 3.660 3.720 3.520 3.700 1,272,533 -0.26(-6.57%)
Jun 21, 2019 4.200 4.380 3.830 3.960 1,819,900 +0.15(+3.94%)
Jun 20, 2019 3.450 3.870 3.450 3.810 2,073,058 +0.51(+15.45%)
Jun 19, 2019 3.190 3.400 3.150 3.300 936,335 +0.04(+1.23%)
Jun 18, 2019 3.040 3.320 3.030 3.260 937,220 +0.23(+7.59%)
Jun 17, 2019 3.000 3.160 3.000 3.030 716,402 -0.09(-2.88%)
Jun 14, 2019 3.380 3.450 3.111 3.120 760,600 -0.32(-9.30%)
Jun 13, 2019 3.270 3.550 3.250 3.440 1,031,876 +0.24(+7.50%)
Jun 12, 2019 3.110 3.310 3.030 3.200 962,679 -0.26(-7.51%)
Jun 11, 2019 3.560 3.560 3.410 3.460 548,850 -0.16(-4.42%)
Jun 10, 2019 3.680 3.850 3.600 3.620 486,231 -0.02(-0.55%)
Jun 07, 2019 3.580 3.725 3.530 3.640 563,500 -0.08(-2.15%)
Jun 06, 2019 3.620 3.840 3.550 3.720 949,606 -0.04(-1.06%)
Jun 05, 2019 4.010 4.020 3.650 3.760 1,040,892 -0.27(-6.70%)
Jun 04, 2019 4.000 4.290 3.960 4.030 1,187,991 +0.05(+1.26%)
Jun 03, 2019 3.920 4.040 3.860 3.980 797,135 +0.04(+1.02%)
May 31, 2019 4.130 4.170 3.920 3.940 1,004,900 -0.37(-8.58%)
May 30, 2019 4.070 4.760 4.070 4.310 1,647,940 +0.24(+5.90%)
May 29, 2019 3.990 4.100 3.830 4.070 1,601,076 -0.18(-4.24%)
May 28, 2019 4.650 4.700 4.110 4.250 3,864,016 -1.25(-22.73%)
May 24, 2019 5.650 5.730 5.350 5.500 1,266,800 +0.08(+1.48%)
May 23, 2019 6.720 6.770 5.200 5.420 2,966,842 -1.61(-22.90%)
May 22, 2019 7.170 7.500 7.010 7.030 475,037 -0.18(-2.50%)
May 21, 2019 7.430 7.430 7.170 7.210 577,290 +0.08(+1.12%)
May 20, 2019 7.250 7.320 7.040 7.130 203,875 -0.14(-1.93%)
May 17, 2019 7.420 7.440 7.230 7.270 286,200 -0.17(-2.28%)
May 16, 2019 7.490 7.670 7.420 7.440 323,533 +0.06(+0.81%)
May 15, 2019 7.050 7.410 6.930 7.380 420,394 +0.15(+2.07%)
May 14, 2019 7.280 7.440 7.130 7.230 475,090 +0.33(+4.78%)
May 13, 2019 7.110 7.110 6.780 6.900 515,201 -0.34(-4.70%)
May 10, 2019 7.250 7.270 6.970 7.240 342,300 -0.03(-0.41%)
May 09, 2019 7.010 7.510 6.800 7.270 670,972 +0.05(+0.69%)
May 08, 2019 7.190 7.390 7.175 7.220 475,673 +0.03(+0.42%)
May 07, 2019 7.700 7.700 7.160 7.190 933,890 -0.80(-10.01%)
May 06, 2019 7.780 8.050 7.710 7.990 333,767 +0.07(+0.88%)
May 03, 2019 8.020 8.070 7.830 7.920 474,200 +0.05(+0.64%)
May 02, 2019 8.110 8.160 7.700 7.870 711,828 -0.12(-1.50%)
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.