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 (%)
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%)
May 01, 2019 8.130 8.400 7.970 7.990 691,109 -0.14(-1.72%)
Apr 30, 2019 9.340 9.395 8.015 8.130 961,373 -1.16(-12.49%)
Apr 29, 2019 9.330 9.530 9.200 9.290 320,029 +0.04(+0.43%)
Apr 26, 2019 9.660 9.660 9.140 9.250 299,500 -0.50(-5.13%)
Apr 25, 2019 9.720 9.929 9.710 9.750 360,734 +0.09(+0.93%)
Apr 24, 2019 10.00 10.05 9.330 9.660 438,927 -0.11(-1.13%)
Apr 23, 2019 9.800 9.840 9.660 9.770 286,575 -0.03(-0.31%)
Apr 22, 2019 9.050 9.890 9.000 9.800 486,764 +0.84(+9.37%)
Apr 18, 2019 9.100 9.170 8.890 8.960 210,800 -0.10(-1.10%)
Apr 17, 2019 9.270 9.450 8.910 9.060 326,085 -0.21(-2.27%)
Apr 16, 2019 9.150 9.370 8.800 9.270 422,571 +0.02(+0.22%)
Apr 15, 2019 9.520 9.560 9.150 9.250 306,604 -0.36(-3.75%)
Apr 12, 2019 9.830 9.890 9.540 9.610 241,000 -0.17(-1.74%)
Apr 11, 2019 9.660 9.990 9.540 9.780 410,249 -0.12(-1.21%)
Apr 10, 2019 9.800 10.15 9.680 9.900 704,876 +0.46(+4.87%)
Apr 09, 2019 9.320 9.500 9.170 9.440 439,458 +0.10(+1.07%)
Apr 08, 2019 9.370 9.500 9.260 9.340 415,799 +0.23(+2.52%)
Apr 05, 2019 9.130 9.240 8.989 9.110 356,000 +0.03(+0.33%)
Apr 04, 2019 9.230 9.295 9.050 9.080 268,398 -0.15(-1.63%)
Apr 03, 2019 9.190 9.320 9.020 9.230 525,032 +0.27(+3.01%)
Apr 02, 2019 8.670 9.000 8.630 8.960 454,523 +0.30(+3.46%)
Apr 01, 2019 8.500 8.725 8.430 8.660 609,850 +0.35(+4.21%)
Mar 29, 2019 8.440 8.520 8.210 8.310 311,800 -0.03(-0.36%)
Mar 28, 2019 8.150 8.370 8.010 8.340 456,331 +0.07(+0.85%)
Mar 27, 2019 8.490 8.520 8.130 8.270 679,222 -0.38(-4.39%)
Mar 26, 2019 8.830 9.000 8.510 8.650 827,753 -0.16(-1.82%)
Mar 25, 2019 9.100 9.190 8.700 8.810 956,435 -0.40(-4.34%)
Mar 22, 2019 9.730 9.740 9.150 9.210 494,400 -0.94(-9.26%)
Mar 21, 2019 9.650 10.18 9.650 10.15 491,735 +0.57(+5.95%)
Mar 20, 2019 9.200 9.640 9.200 9.580 574,597 +0.35(+3.79%)
Mar 19, 2019 9.660 9.660 9.190 9.230 803,867 +0.10(+1.10%)
Mar 18, 2019 8.900 9.170 8.900 9.130 504,944 +0.20(+2.24%)
Mar 15, 2019 8.970 9.220 8.910 8.930 826,900 +0.02(+0.22%)
Mar 14, 2019 9.020 9.180 8.830 8.910 403,226 -0.19(-2.09%)
Mar 13, 2019 8.680 9.160 8.680 9.100 637,108 +0.51(+5.94%)
Mar 12, 2019 8.470 8.750 8.430 8.590 681,406 +0.35(+4.25%)
Mar 11, 2019 8.200 8.400 8.100 8.240 585,202 +0.21(+2.62%)
Mar 08, 2019 8.490 8.500 7.860 8.030 923,000 -0.69(-7.91%)
Mar 07, 2019 8.800 8.850 8.640 8.720 535,865 -0.07(-0.80%)
Mar 06, 2019 8.850 9.000 8.650 8.790 518,252 +0.02(+0.23%)
Mar 05, 2019 8.970 9.040 8.720 8.770 431,508 -0.02(-0.23%)
Mar 04, 2019 8.820 8.950 8.600 8.790 411,328 +0.19(+2.21%)
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.