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

Seadrill 2021 Ltd (NY: SDRL )

50.18 +0.99 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Mar 01, 2019 8.710 8.930 8.460 8.600 486,400 -0.03(-0.35%)
Feb 28, 2019 8.690 8.800 8.360 8.630 695,774 -0.16(-1.82%)
Feb 27, 2019 9.050 9.090 8.760 8.790 894,859 -0.04(-0.45%)
Feb 26, 2019 9.140 9.250 8.410 8.830 1,183,400 -0.02(-0.23%)
Feb 25, 2019 9.190 9.200 8.840 8.850 978,082 +0.29(+3.39%)
Feb 22, 2019 8.550 8.600 8.385 8.560 371,300 +0.07(+0.82%)
Feb 21, 2019 8.730 8.780 8.390 8.490 677,672 -0.13(-1.51%)
Feb 20, 2019 8.970 9.040 8.340 8.620 849,249 -0.07(-0.81%)
Feb 19, 2019 8.880 8.930 8.640 8.690 455,098 +0.03(+0.35%)
Feb 15, 2019 8.390 8.700 8.380 8.660 656,300 +0.36(+4.34%)
Feb 14, 2019 8.300 8.430 8.160 8.300 347,108 +0.00(+0.00%)
Feb 13, 2019 8.130 8.450 8.130 8.300 524,189 +0.19(+2.34%)
Feb 12, 2019 7.950 8.250 7.840 8.110 1,043,328 +0.30(+3.84%)
Feb 11, 2019 7.890 8.100 7.800 7.810 501,722 -0.27(-3.34%)
Feb 08, 2019 8.000 8.140 7.860 8.080 240,800 -0.04(-0.49%)
Feb 07, 2019 8.330 8.330 8.000 8.120 464,078 -0.43(-5.03%)
Feb 06, 2019 8.690 8.860 8.540 8.550 272,575 -0.15(-1.72%)
Feb 05, 2019 8.450 8.750 8.180 8.700 515,068 +0.04(+0.46%)
Feb 04, 2019 8.450 8.800 8.310 8.660 393,003 +0.24(+2.85%)
Feb 01, 2019 8.600 8.780 8.250 8.420 782,000 -0.18(-2.09%)
Jan 31, 2019 9.070 9.160 8.400 8.600 382,937 -0.28(-3.15%)
Jan 30, 2019 8.900 9.040 8.790 8.880 397,591 +0.08(+0.91%)
Jan 29, 2019 8.880 8.990 8.640 8.800 449,642 +0.00(+0.00%)
Jan 28, 2019 8.950 9.090 8.780 8.800 435,824 -0.35(-3.83%)
Jan 25, 2019 9.090 9.290 8.940 9.150 452,800 +0.13(+1.44%)
Jan 24, 2019 8.590 9.230 8.500 9.020 561,476 +0.31(+3.56%)
Jan 23, 2019 9.100 9.160 8.350 8.710 915,010 -0.35(-3.86%)
Jan 22, 2019 9.560 9.613 8.940 9.060 263,377 -0.79(-8.02%)
Jan 18, 2019 9.450 9.890 9.440 9.850 608,100 +0.33(+3.47%)
Jan 17, 2019 9.260 9.570 9.150 9.520 402,992 +0.22(+2.37%)
Jan 16, 2019 9.570 9.740 9.230 9.300 466,056 -0.29(-3.02%)
Jan 15, 2019 9.650 9.720 9.460 9.590 290,579 +0.06(+0.63%)
Jan 14, 2019 9.750 9.980 9.510 9.530 468,223 -0.62(-6.11%)
Jan 11, 2019 10.25 10.28 9.930 10.15 565,400 -0.45(-4.25%)
Jan 10, 2019 10.66 10.90 10.40 10.60 236,923 -0.40(-3.64%)
Jan 09, 2019 11.30 11.48 10.71 11.00 354,640 -0.12(-1.08%)
Jan 08, 2019 11.38 11.40 10.71 11.12 360,411 -0.18(-1.59%)
Jan 07, 2019 10.73 11.39 10.61 11.30 705,330 +0.73(+6.91%)
Jan 04, 2019 10.42 10.69 10.28 10.57 469,100 +0.55(+5.49%)
Jan 03, 2019 10.40 10.45 9.960 10.02 476,219 -0.30(-2.91%)
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.