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

Seadrill 2021 Ltd (NY: SDRL )

52.24 +1.00 (+1.95%)
Streaming Delayed Price Updated: 10:18 AM 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 (%)
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%)
Dec 01, 2015 6.000 6.125 6.000 6.090 5,697,346 +0.01(+0.16%)
Nov 30, 2015 6.080 6.190 5.980 6.080 14,919,888 -0.09(-1.46%)
Nov 27, 2015 6.210 6.280 6.150 6.170 3,296,749 -0.20(-3.14%)
Nov 25, 2015 6.160 6.370 6.370 6.370 9,676,400 -0.11(-1.70%)
Nov 24, 2015 6.460 6.600 6.280 6.480 9,980,235 +0.15(+2.37%)
Nov 23, 2015 6.180 6.400 6.110 6.330 7,998,505 +0.21(+3.43%)
Nov 20, 2015 6.190 6.325 6.100 6.120 4,940,052 -0.10(-1.61%)
Nov 19, 2015 6.270 6.330 6.115 6.220 5,045,644 -0.13(-2.05%)
Nov 18, 2015 6.300 6.430 6.020 6.350 10,199,045 +0.35(+5.83%)
Nov 17, 2015 6.240 6.290 5.930 6.000 11,610,434 -0.24(-3.85%)
Nov 16, 2015 6.270 6.590 5.970 6.240 17,581,986 -0.17(-2.65%)
Nov 13, 2015 6.000 6.470 5.900 6.410 18,706,838 +0.26(+4.23%)
Nov 12, 2015 6.130 6.300 6.095 6.150 6,045,628 -0.15(-2.38%)
Nov 11, 2015 6.640 6.640 6.200 6.300 8,140,949 -0.34(-5.12%)
Nov 10, 2015 6.590 6.760 6.560 6.640 4,559,606 -0.08(-1.19%)
Nov 09, 2015 6.910 6.980 6.630 6.720 5,631,899 -0.12(-1.75%)
Nov 06, 2015 6.670 6.895 6.640 6.840 5,998,816 +0.04(+0.59%)
Nov 05, 2015 6.890 6.990 6.630 6.800 8,551,336 -0.22(-3.13%)
Nov 04, 2015 7.170 7.270 6.940 7.020 9,228,869 +0.00(+0.00%)
Nov 03, 2015 6.840 7.130 6.751 7.020 11,935,053 +0.30(+4.46%)
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.