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 (%)
Aug 31, 2018 19.46 19.46 19.46 0 +0.20(+1.04%)
Aug 30, 2018 19.40 19.49 19.05 19.26 119,907 -0.01(-0.05%)
Aug 29, 2018 19.00 19.50 18.74 19.27 484,102 +0.30(+1.58%)
Aug 28, 2018 19.67 19.80 18.75 18.97 565,200 -0.47(-2.42%)
Aug 27, 2018 19.11 19.85 19.05 19.44 362,623 +0.35(+1.83%)
Aug 24, 2018 19.10 19.29 18.89 19.09 355,200 +0.72(+3.92%)
Aug 23, 2018 18.41 18.66 18.23 18.37 227,291 -0.09(-0.49%)
Aug 22, 2018 18.40 18.85 18.04 18.46 371,808 +0.08(+0.44%)
Aug 21, 2018 17.99 18.67 17.90 18.38 239,418 +0.39(+2.17%)
Aug 20, 2018 17.42 18.15 17.26 17.99 67,891 +0.57(+3.27%)
Aug 17, 2018 17.05 17.50 16.86 17.42 85,600 +0.34(+1.99%)
Aug 16, 2018 17.16 17.38 16.84 17.08 193,044 -0.33(-1.90%)
Aug 15, 2018 18.49 18.59 17.01 17.41 337,664 -1.08(-5.84%)
Aug 14, 2018 18.52 18.66 18.38 18.49 152,898 +0.02(+0.11%)
Aug 13, 2018 18.48 18.82 18.40 18.47 190,328 +0.25(+1.37%)
Aug 10, 2018 19.01 19.32 18.15 18.22 377,700 -0.94(-4.91%)
Aug 09, 2018 19.65 19.87 19.16 19.16 296,688 -0.62(-3.13%)
Aug 08, 2018 19.78 19.93 19.51 19.78 85,692 -0.05(-0.25%)
Aug 07, 2018 19.63 19.98 19.28 19.83 221,059 +0.04(+0.20%)
Aug 06, 2018 20.00 20.00 19.60 19.79 155,596 +0.15(+0.76%)
Aug 03, 2018 19.65 19.89 19.59 19.64 27,100 -0.13(-0.66%)
Aug 02, 2018 19.60 19.95 19.50 19.77 210,612 -0.16(-0.80%)
Aug 01, 2018 20.07 20.19 19.51 19.93 63,358 -0.15(-0.75%)
Jul 31, 2018 20.34 20.34 19.50 20.08 193,649 -0.26(-1.28%)
Jul 30, 2018 20.59 20.73 19.85 20.34 266,344 -0.05(-0.25%)
Jul 27, 2018 20.13 20.73 20.00 20.39 319,600 +20.29(+19890.20%)
Jul 02, 2018 0.1020 0.1020 0.1020 0 -0.11(-52.56%)
Jun 29, 2018 0.3250 0.3280 0.2040 0.2150 51,205,916 -0.09(-30.40%)
Jun 28, 2018 0.3698 0.3801 0.2950 0.3089 13,935,149 -0.04(-11.39%)
Jun 27, 2018 0.3200 0.3648 0.3200 0.3486 6,914,301 +0.04(+11.27%)
Jun 26, 2018 0.3210 0.3304 0.3050 0.3133 4,216,520 +0.00(+0.42%)
Jun 25, 2018 0.3536 0.3684 0.3120 0.3120 4,162,488 -0.03(-8.24%)
Jun 22, 2018 0.3696 0.3820 0.3400 0.3400 5,895,309 -0.03(-7.81%)
Jun 21, 2018 0.3700 0.3799 0.3450 0.3688 5,492,248 -0.02(-4.21%)
Jun 20, 2018 0.3910 0.3993 0.3600 0.3850 3,906,687 -0.01(-1.28%)
Jun 19, 2018 0.3950 0.3999 0.3835 0.3900 3,375,028 -0.02(-4.88%)
Jun 18, 2018 0.4100 0.4200 0.3805 0.4100 4,639,438 -0.01(-2.38%)
Jun 15, 2018 0.4294 0.4070 0.4200 2,446,539 -0.01(-2.19%)
Jun 14, 2018 0.4375 0.4400 0.4151 0.4294 2,820,606 -0.00(-0.92%)
Jun 13, 2018 0.4200 0.4384 0.4150 0.4334 2,998,620 +0.02(+5.71%)
Jun 12, 2018 0.4250 0.4290 0.4100 0.4100 3,153,144 -0.01(-2.50%)
Jun 11, 2018 0.4300 0.4500 0.4132 0.4205 4,593,175 -0.00(-1.08%)
Jun 08, 2018 0.4300 0.4500 0.4200 0.4251 4,298,669 -0.01(-3.17%)
Jun 07, 2018 0.4850 0.4888 0.4390 0.4390 7,790,689 -0.05(-10.04%)
Jun 06, 2018 0.4975 0.4880 6,779,236 +0.03(+6.18%)
Jun 05, 2018 0.4300 0.4750 0.4290 0.4596 4,297,175 +0.02(+5.66%)
Jun 04, 2018 0.4449 0.4540 0.4340 0.4350 3,414,708 -0.01(-3.29%)
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.