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 (%)
Jul 31, 2015 9.280 9.330 8.860 8.910 10,086,930 -0.43(-4.60%)
Jul 30, 2015 9.590 9.740 9.130 9.340 14,794,820 -0.27(-2.81%)
Jul 29, 2015 8.960 9.790 8.940 9.610 16,147,373 +0.63(+7.02%)
Jul 28, 2015 8.590 9.170 8.390 8.980 16,659,754 +0.70(+8.45%)
Jul 27, 2015 8.390 8.485 8.180 8.280 11,908,928 -0.37(-4.28%)
Jul 24, 2015 8.880 8.970 8.550 8.650 10,930,895 -0.40(-4.42%)
Jul 23, 2015 9.040 9.190 8.725 9.050 11,152,922 +0.19(+2.14%)
Jul 22, 2015 8.880 9.120 8.770 8.860 9,754,547 -0.20(-2.21%)
Jul 21, 2015 8.870 9.295 8.850 9.060 13,633,964 +0.20(+2.26%)
Jul 20, 2015 9.000 9.030 8.720 8.860 12,503,682 -0.18(-1.99%)
Jul 17, 2015 9.540 9.540 8.960 9.040 15,909,744 -0.62(-6.42%)
Jul 16, 2015 9.770 9.840 9.530 9.660 10,193,681 +0.15(+1.58%)
Jul 15, 2015 9.970 10.11 9.480 9.510 12,728,903 -0.61(-6.03%)
Jul 14, 2015 9.800 10.39 9.770 10.12 11,878,550 +0.31(+3.16%)
Jul 13, 2015 9.530 9.870 9.350 9.810 11,638,197 +0.43(+4.58%)
Jul 10, 2015 9.880 9.980 9.340 9.380 10,908,813 -0.36(-3.70%)
Jul 09, 2015 9.700 9.890 9.700 9.740 10,584,918 +0.26(+2.74%)
Jul 08, 2015 9.710 9.920 9.370 9.480 8,088,962 -0.42(-4.24%)
Jul 07, 2015 9.470 9.950 8.970 9.900 18,332,476 +0.28(+2.91%)
Jul 06, 2015 9.690 9.790 9.550 9.620 10,814,302 -0.49(-4.85%)
Jul 02, 2015 10.18 10.11 10.11 10.11 9,245,600 +0.32(+3.27%)
Jul 01, 2015 10.12 10.19 9.720 9.790 12,777,662 -0.55(-5.32%)
Jun 30, 2015 10.41 10.52 10.15 10.34 9,386,521 -0.09(-0.86%)
Jun 29, 2015 10.35 10.64 10.30 10.43 8,341,597 -0.36(-3.34%)
Jun 26, 2015 10.37 10.85 10.32 10.79 10,905,903 +0.27(+2.57%)
Jun 25, 2015 10.66 10.74 10.43 10.52 7,716,944 -0.17(-1.59%)
Jun 24, 2015 10.73 10.96 10.57 10.69 8,535,510 -0.21(-1.93%)
Jun 23, 2015 10.67 11.12 10.67 10.90 7,984,886 +0.03(+0.28%)
Jun 22, 2015 10.63 11.11 10.57 10.87 10,189,836 +0.21(+1.97%)
Jun 19, 2015 10.82 11.00 10.50 10.66 12,137,429 -0.21(-1.93%)
Jun 18, 2015 11.36 11.38 10.73 10.87 16,056,410 -0.42(-3.72%)
Jun 17, 2015 11.64 11.83 11.22 11.29 10,924,404 -0.14(-1.22%)
Jun 16, 2015 11.34 11.54 11.27 11.43 6,255,507 +0.02(+0.18%)
Jun 15, 2015 11.70 11.70 11.34 11.41 12,907,139 -0.43(-3.63%)
Jun 12, 2015 12.02 12.13 11.75 11.84 8,404,057 -0.26(-2.15%)
Jun 11, 2015 12.59 12.63 12.10 12.10 9,404,821 -0.58(-4.57%)
Jun 10, 2015 12.65 12.83 12.53 12.68 9,652,267 +0.30(+2.42%)
Jun 09, 2015 12.58 12.88 12.37 12.38 9,442,704 +0.06(+0.49%)
Jun 08, 2015 12.51 12.79 12.27 12.32 6,912,858 -0.27(-2.14%)
Jun 05, 2015 11.94 12.71 11.91 12.59 12,044,143 +0.35(+2.86%)
Jun 04, 2015 12.16 12.35 12.08 12.24 9,083,171 -0.10(-0.81%)
Jun 03, 2015 12.32 12.68 12.21 12.34 9,579,376 -0.02(-0.16%)
Jun 02, 2015 12.14 12.58 12.14 12.36 12,293,989 +0.50(+4.22%)
Jun 01, 2015 12.02 12.17 11.75 11.86 10,246,773 -0.05(-0.42%)
May 29, 2015 11.84 12.27 11.75 11.91 17,350,496 -0.06(-0.50%)
May 28, 2015 12.51 12.73 11.76 11.97 18,515,056 -0.76(-5.97%)
May 27, 2015 12.77 13.19 12.69 12.73 12,411,442 -0.18(-1.39%)
May 26, 2015 12.86 13.11 12.77 12.91 11,430,788 -0.41(-3.08%)
May 22, 2015 13.37 13.32 13.32 13.32 15,045,900 -0.62(-4.45%)
May 21, 2015 13.10 13.97 13.07 13.94 15,325,817 +1.14(+8.91%)
May 20, 2015 12.94 12.99 12.75 12.80 10,372,252 -0.11(-0.85%)
May 19, 2015 12.95 12.99 12.45 12.91 17,952,654 -0.50(-3.73%)
May 18, 2015 13.64 13.70 13.26 13.41 13,357,814 -0.41(-2.97%)
May 15, 2015 14.03 14.08 13.24 13.82 18,813,842 -0.26(-1.85%)
May 14, 2015 14.98 15.11 13.97 14.08 18,630,724 -0.92(-6.13%)
May 13, 2015 14.89 15.23 14.73 15.00 17,477,872 +0.46(+3.16%)
May 12, 2015 14.13 14.66 14.10 14.54 14,743,963 +0.71(+5.13%)
May 11, 2015 14.06 14.08 13.63 13.83 9,961,118 +0.17(+1.24%)
May 08, 2015 13.59 13.67 13.04 13.66 12,088,460 +0.29(+2.17%)
May 07, 2015 14.33 14.36 13.33 13.37 17,857,854 -0.98(-6.83%)
May 06, 2015 15.24 15.44 14.23 14.35 19,425,456 -0.23(-1.58%)
May 05, 2015 13.79 15.08 13.76 14.58 29,088,608 +1.26(+9.46%)
May 04, 2015 13.40 13.64 13.28 13.32 13,376,867 +0.10(+0.76%)
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.