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 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%)
Jan 04, 2016 3.420 3.550 3.360 3.470 11,733,911 +0.08(+2.36%)
Dec 31, 2015 3.310 3.390 3.390 3.390 7,610,000 +0.01(+0.30%)
Dec 30, 2015 3.500 3.545 3.380 3.380 7,692,883 -0.26(-7.14%)
Dec 29, 2015 3.730 3.790 3.630 3.640 6,806,152 +0.01(+0.28%)
Dec 28, 2015 3.790 3.800 3.620 3.630 5,508,362 -0.20(-5.22%)
Dec 24, 2015 3.850 3.830 3.830 3.830 3,097,900 -0.04(-1.03%)
Dec 23, 2015 4.040 4.050 3.790 3.870 11,134,728 +0.14(+3.75%)
Dec 22, 2015 3.690 3.850 3.680 3.730 6,740,413 +0.08(+2.19%)
Dec 21, 2015 3.690 3.750 3.605 3.650 5,069,010 -0.02(-0.54%)
Dec 18, 2015 3.790 3.810 3.630 3.670 8,343,739 -0.16(-4.18%)
Dec 17, 2015 4.050 4.080 3.810 3.830 7,610,996 -0.40(-9.46%)
Dec 16, 2015 4.090 4.300 4.070 4.230 7,484,543 +0.01(+0.24%)
Dec 15, 2015 4.100 4.220 4.100 4.220 7,414,220 +0.22(+5.50%)
Dec 14, 2015 3.950 4.070 3.870 4.000 11,113,271 -0.16(-3.85%)
Dec 11, 2015 4.190 4.240 4.010 4.160 8,528,291 -0.21(-4.81%)
Dec 10, 2015 4.440 4.570 4.340 4.370 8,415,816 +0.04(+0.92%)
Dec 09, 2015 4.630 4.710 4.310 4.330 11,721,098 -0.05(-1.14%)
Dec 08, 2015 4.370 4.610 4.290 4.380 18,141,584 -0.50(-10.25%)
Dec 07, 2015 5.040 5.050 4.850 4.880 14,669,831 -0.55(-10.13%)
Dec 04, 2015 5.610 5.740 5.390 5.430 13,913,486 -0.41(-7.02%)
Dec 03, 2015 5.890 6.000 5.755 5.840 7,530,524 +0.01(+0.17%)
Dec 02, 2015 5.850 6.000 5.770 5.830 10,518,373 -0.26(-4.27%)
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.