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

Seadrill 2021 Ltd (NY: SDRL )

52.38 -0.13 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 29, 2019 1.130 1.150 1.110 1.120 201,400 -0.05(-4.27%)
Nov 27, 2019 1.130 1.180 1.080 1.170 1,141,800 +0.06(+5.41%)
Nov 26, 2019 1.210 1.220 1.080 1.110 1,334,688 -0.06(-5.13%)
Nov 25, 2019 1.060 1.190 1.050 1.170 1,255,215 +0.11(+10.38%)
Nov 22, 2019 1.000 1.070 0.9800 1.060 1,494,200 +0.08(+8.16%)
Nov 21, 2019 1.180 1.180 0.9100 0.9800 5,098,889 -0.24(-19.67%)
Nov 20, 2019 1.300 1.320 1.220 1.220 3,239,602 -0.09(-6.87%)
Nov 19, 2019 1.340 1.340 1.260 1.310 1,453,771 +0.00(+0.00%)
Nov 18, 2019 1.380 1.440 1.290 1.310 1,615,576 -0.06(-4.38%)
Nov 15, 2019 1.390 1.425 1.340 1.370 965,800 +0.00(+0.00%)
Nov 14, 2019 1.480 1.530 1.360 1.370 1,539,547 -0.06(-4.20%)
Nov 13, 2019 1.420 1.460 1.390 1.430 1,019,512 -0.03(-2.05%)
Nov 12, 2019 1.550 1.570 1.420 1.460 2,193,655 -0.13(-8.18%)
Nov 11, 2019 1.620 1.690 1.560 1.590 1,386,429 -0.08(-4.79%)
Nov 08, 2019 1.720 1.720 1.650 1.670 2,628,900 -0.07(-4.02%)
Nov 07, 2019 1.760 1.800 1.690 1.740 1,251,146 +0.02(+1.16%)
Nov 06, 2019 1.780 1.820 1.700 1.720 1,613,369 -0.10(-5.49%)
Nov 05, 2019 1.960 1.960 1.810 1.820 1,072,599 -0.10(-5.21%)
Nov 04, 2019 1.940 2.030 1.890 1.920 2,598,204 +0.05(+2.67%)
Nov 01, 2019 1.810 1.880 1.750 1.870 1,456,300 +0.11(+6.25%)
Oct 31, 2019 1.800 1.840 1.680 1.760 1,651,616 -0.02(-1.12%)
Oct 30, 2019 1.970 2.010 1.760 1.780 2,079,999 -0.15(-7.77%)
Oct 29, 2019 1.940 2.100 1.900 1.930 2,677,340 -0.02(-1.03%)
Oct 28, 2019 1.990 2.110 1.925 1.950 1,555,749 +0.03(+1.56%)
Oct 25, 2019 1.910 1.960 1.880 1.920 453,500 +0.00(+0.00%)
Oct 24, 2019 1.970 1.970 1.870 1.920 1,047,657 +0.02(+1.05%)
Oct 23, 2019 1.900 1.950 1.840 1.900 670,431 +0.04(+2.15%)
Oct 22, 2019 1.880 1.920 1.800 1.860 516,715 -0.03(-1.59%)
Oct 21, 2019 1.870 1.910 1.830 1.890 380,149 +0.02(+1.07%)
Oct 18, 2019 1.860 1.933 1.840 1.870 457,800 +0.02(+1.08%)
Oct 17, 2019 1.880 1.900 1.780 1.850 603,100 +0.01(+0.54%)
Oct 16, 2019 1.840 1.920 1.800 1.840 695,710 +0.01(+0.55%)
Oct 15, 2019 1.850 1.970 1.810 1.830 507,396 -0.02(-1.08%)
Oct 14, 2019 1.840 1.890 1.754 1.850 554,073 -0.06(-3.14%)
Oct 11, 2019 1.790 2.000 1.770 1.910 2,051,700 +0.18(+10.40%)
Oct 10, 2019 1.820 1.840 1.670 1.730 1,699,994 -0.06(-3.35%)
Oct 09, 2019 1.860 1.890 1.700 1.790 1,562,477 +0.08(+4.68%)
Oct 08, 2019 1.730 1.810 1.710 1.710 736,848 -0.05(-2.84%)
Oct 07, 2019 1.890 1.916 1.760 1.760 643,314 -0.09(-4.86%)
Oct 04, 2019 1.950 1.970 1.810 1.850 693,100 -0.03(-1.60%)
Oct 03, 2019 1.920 1.960 1.830 1.880 684,156 -0.07(-3.59%)
Oct 02, 2019 1.940 2.030 1.860 1.950 904,770 -0.07(-3.47%)
Oct 01, 2019 2.120 2.160 1.990 2.020 760,034 -0.08(-3.81%)
Sep 30, 2019 2.080 2.120 2.030 2.100 839,207 +0.02(+0.96%)
Sep 27, 2019 2.100 2.180 2.060 2.080 829,100 +0.02(+0.97%)
Sep 26, 2019 2.150 2.150 2.060 2.060 927,602 -0.13(-5.94%)
Sep 25, 2019 2.200 2.240 2.100 2.190 889,997 +0.06(+2.82%)
Sep 24, 2019 2.270 2.270 2.130 2.130 1,421,934 -0.22(-9.36%)
Sep 23, 2019 2.350 2.430 2.340 2.350 627,624 -0.05(-2.08%)
Sep 20, 2019 2.390 2.490 2.380 2.400 1,866,900 -0.20(-7.69%)
Sep 19, 2019 2.990 2.990 2.500 2.600 2,694,289 -0.31(-10.65%)
Sep 18, 2019 2.920 3.097 2.900 2.910 898,580 -0.26(-8.20%)
Sep 17, 2019 3.270 3.275 3.040 3.170 1,173,033 -0.21(-6.21%)
Sep 16, 2019 3.630 3.650 3.230 3.380 4,434,492 +0.21(+6.62%)
Sep 13, 2019 3.300 3.330 3.160 3.170 826,300 +0.09(+2.92%)
Sep 12, 2019 3.100 3.150 2.900 3.080 1,650,212 -0.42(-12.00%)
Sep 11, 2019 3.210 3.520 3.070 3.500 1,649,607 +0.20(+6.06%)
Sep 10, 2019 3.160 3.500 2.960 3.300 1,675,062 +0.45(+15.79%)
Sep 09, 2019 2.600 2.890 2.600 2.850 1,269,044 +0.17(+6.34%)
Sep 06, 2019 2.500 2.745 2.390 2.680 1,528,700 +0.19(+7.63%)
Sep 05, 2019 2.510 2.680 2.490 2.490 2,934,324 +0.04(+1.63%)
Sep 04, 2019 2.320 2.530 2.320 2.450 2,024,008 +0.21(+9.37%)
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.