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 (%)
May 31, 2018 0.4600 0.4600 0.4100 0.4457 6,239,755 -0.01(-3.11%)
May 30, 2018 0.4500 0.4715 0.4401 0.4600 4,944,651 +0.02(+4.71%)
May 29, 2018 0.4390 0.4440 0.4200 0.4393 4,637,711 +0.02(+3.85%)
May 25, 2018 0.4230 0.4230 0.4230 0 -0.04(-7.94%)
May 24, 2018 0.4250 0.4874 0.4250 0.4595 12,377,219 +0.04(+10.72%)
May 23, 2018 0.4200 0.4300 0.3800 0.4150 13,660,961 -0.07(-13.97%)
May 22, 2018 0.5000 0.5171 0.4617 0.4824 14,912,888 -0.06(-10.67%)
May 21, 2018 0.6599 0.7000 0.5111 0.5400 23,178,580 -0.09(-14.29%)
May 18, 2018 0.5603 0.6395 0.5022 0.6300 30,958,856 +0.05(+8.62%)
May 17, 2018 0.5400 0.7400 0.5324 0.5800 69,263,712 +0.12(+26.09%)
May 16, 2018 0.3800 0.5078 0.3751 0.4600 36,711,292 +0.10(+26.37%)
May 15, 2018 0.3232 0.3700 0.3200 0.3640 11,642,990 +0.04(+13.75%)
May 14, 2018 0.3100 0.3223 0.3020 0.3200 3,608,379 +0.00(+0.95%)
May 11, 2018 0.3190 0.3200 0.3000 0.3170 6,376,457 -0.01(-1.55%)
May 10, 2018 0.2900 0.3369 0.2850 0.3220 13,558,639 +0.05(+17.09%)
May 09, 2018 0.2845 0.2913 0.2750 0.2750 4,189,483 +0.00(+1.48%)
May 08, 2018 0.2800 0.2831 0.2700 0.2710 2,008,689 -0.01(-2.20%)
May 07, 2018 0.2800 0.2870 0.2708 0.2771 3,568,567 -0.01(-3.45%)
May 04, 2018 0.2560 0.2980 0.2560 0.2870 5,811,697 +0.03(+12.11%)
May 03, 2018 0.2645 0.2646 0.2560 0.2560 2,013,298 -0.00(-0.85%)
May 02, 2018 0.2600 0.2620 0.2527 0.2582 1,720,495 +0.01(+3.12%)
May 01, 2018 0.2590 0.2600 0.2500 0.2504 2,630,526 -0.01(-3.51%)
Apr 30, 2018 0.2720 0.2739 0.2550 0.2595 2,971,285 -0.01(-3.92%)
Apr 27, 2018 0.2692 0.2900 0.2680 0.2701 3,110,237 +0.01(+2.50%)
Apr 26, 2018 0.2711 0.2800 0.2603 0.2635 4,045,334 +0.00(+0.57%)
Apr 25, 2018 0.2770 0.2800 0.2620 0.2620 4,011,467 -0.02(-6.43%)
Apr 24, 2018 0.2800 0.3071 0.2744 0.2800 5,563,630 +0.01(+3.70%)
Apr 23, 2018 0.2899 0.3089 0.2700 0.2700 7,177,488 -0.03(-10.00%)
Apr 20, 2018 0.3174 0.3319 0.2950 0.3000 14,901,161 -0.06(-16.08%)
Apr 19, 2018 0.3500 0.3940 0.3148 0.3575 30,924,922 -0.01(-2.22%)
Apr 18, 2018 0.2561 0.4190 0.2500 0.3656 64,939,728 +0.14(+64.68%)
Apr 17, 2018 0.2297 0.2297 0.2212 0.2220 1,846,240 -0.01(-3.39%)
Apr 16, 2018 0.2300 0.2300 0.2150 0.2298 2,356,530 +0.01(+2.50%)
Apr 13, 2018 0.2280 0.2300 0.2224 0.2242 1,321,577 +0.00(+1.36%)
Apr 12, 2018 0.2260 0.2300 0.2170 0.2212 1,954,550 +0.00(+0.55%)
Apr 11, 2018 0.2310 0.2334 0.2200 0.2200 1,363,613 +0.00(+0.00%)
Apr 10, 2018 0.2400 0.2400 0.2200 0.2200 1,436,182 -0.02(-6.78%)
Apr 09, 2018 0.2300 0.2360 0.2060 0.2360 5,983,147 +0.03(+15.12%)
Apr 06, 2018 0.2150 0.2190 0.2050 0.2050 1,167,466 -0.02(-6.82%)
Apr 05, 2018 0.2050 0.2200 0.2050 0.2200 1,236,701 +0.01(+6.74%)
Apr 04, 2018 0.2180 0.2199 0.2050 0.2061 1,504,263 -0.01(-4.18%)
Apr 03, 2018 0.2200 0.2350 0.2101 0.2151 2,075,497 -0.00(-2.23%)
Apr 02, 2018 0.2014 0.2200 0.2010 0.2200 2,781,132 +0.02(+12.82%)
Mar 29, 2018 0.1950 0.1950 0.1950 0 -0.02(-9.72%)
Mar 28, 2018 0.2300 0.2300 0.2150 0.2160 1,771,885 -0.01(-5.26%)
Mar 27, 2018 0.2400 0.2419 0.2277 0.2280 2,178,886 -0.01(-4.92%)
Mar 26, 2018 0.2349 0.2398 0.2300 0.2398 1,525,269 +0.01(+2.57%)
Mar 23, 2018 0.2400 0.2470 0.2338 0.2338 1,911,506 -0.01(-5.73%)
Mar 22, 2018 0.2460 0.2483 0.2370 0.2480 1,545,032 +0.01(+2.06%)
Mar 21, 2018 0.2500 0.2529 0.2410 0.2430 2,172,887 +0.00(+1.21%)
Mar 20, 2018 0.2500 0.2509 0.2401 0.2401 1,109,475 -0.01(-3.07%)
Mar 19, 2018 0.2500 0.2511 0.2419 0.2477 1,519,934 -0.00(-0.92%)
Mar 16, 2018 0.2500 0.2544 0.2500 0.2500 925,628 +0.00(+0.00%)
Mar 15, 2018 0.2600 0.2600 0.2500 0.2500 745,914 -0.00(-0.91%)
Mar 14, 2018 0.2575 0.2612 0.2510 0.2523 1,497,976 -0.01(-2.40%)
Mar 13, 2018 0.2600 0.2645 0.2580 0.2585 1,443,864 -0.01(-4.26%)
Mar 12, 2018 0.2680 0.2700 0.2600 0.2700 1,250,369 -0.00(-1.42%)
Mar 09, 2018 0.2592 0.2740 0.2539 0.2739 1,825,512 +0.02(+7.88%)
Mar 08, 2018 0.2600 0.2639 0.2517 0.2539 1,327,044 -0.00(-0.82%)
Mar 07, 2018 0.2613 0.2560 927,440 +0.00(+0.00%)
Mar 06, 2018 0.2605 0.2620 0.2521 0.2560 1,434,311 -0.00(-1.54%)
Mar 05, 2018 0.2620 0.2637 0.2600 0.2600 1,179,566 -0.00(-1.52%)
Mar 02, 2018 0.2600 0.2660 0.2557 0.2640 992,888 -0.00(-0.45%)
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.