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

Seadrill 2021 Ltd (NY: SDRL )

52.01 +0.77 (+1.50%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 9, 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 (%)
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%)
Sep 03, 2019 2.250 2.320 2.130 2.240 975,401 -0.11(-4.68%)
Aug 30, 2019 2.530 2.530 2.300 2.350 697,500 -0.17(-6.75%)
Aug 29, 2019 2.440 2.540 2.350 2.520 1,390,016 +0.13(+5.44%)
Aug 28, 2019 2.200 2.440 2.180 2.390 1,106,422 +0.24(+11.16%)
Aug 27, 2019 2.240 2.290 2.120 2.150 952,773 -0.12(-5.29%)
Aug 26, 2019 2.320 2.360 2.240 2.270 724,516 +0.00(+0.00%)
Aug 23, 2019 2.410 2.410 2.230 2.270 983,500 -0.24(-9.56%)
Aug 22, 2019 2.710 2.720 2.500 2.510 1,089,371 -0.25(-9.06%)
Aug 21, 2019 2.780 2.820 2.700 2.760 937,070 +0.04(+1.47%)
Aug 20, 2019 3.190 3.270 2.610 2.720 3,652,529 +0.01(+0.37%)
Aug 19, 2019 2.770 2.880 2.630 2.710 1,864,149 +0.03(+1.12%)
Aug 16, 2019 2.270 2.810 2.260 2.680 3,795,500 +0.59(+28.23%)
Aug 15, 2019 2.160 2.200 2.070 2.090 1,393,526 -0.16(-7.11%)
Aug 14, 2019 2.310 2.310 2.150 2.250 675,467 -0.17(-7.02%)
Aug 13, 2019 2.260 2.700 2.260 2.420 1,259,726 +0.09(+3.86%)
Aug 12, 2019 2.490 2.500 2.290 2.330 582,212 -0.20(-7.91%)
Aug 09, 2019 2.720 2.750 2.520 2.530 627,500 -0.16(-5.95%)
Aug 08, 2019 2.660 2.710 2.580 2.690 506,411 -0.01(-0.37%)
Aug 07, 2019 2.700 2.755 2.560 2.700 1,062,071 -0.31(-10.30%)
Aug 06, 2019 3.080 3.090 2.860 3.010 713,301 -0.03(-0.99%)
Aug 05, 2019 3.050 3.150 2.950 3.040 901,505 -0.18(-5.59%)
Aug 02, 2019 3.740 3.740 3.060 3.220 1,394,800 -0.56(-14.81%)
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.