Seadrill Limited - SDRL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	29	29.55	29.55	29.72	28.73	417,500
October 16, 2025	30.64	29.39	29.39	30.9	29.11	590,024
October 15, 2025	29.63	30.5	30.5	30.56	29.35	795,245
October 14, 2025	29.26	29.29	29.29	29.87	29.11	716,200
October 13, 2025	29.71	29.84	29.84	30.09	29.36	739,443
October 10, 2025	30.73	29.19	29.19	31.29	29.12	1.14M
October 09, 2025	31.39	31.23	31.23	31.57	30.66	2.13M
October 08, 2025	32.25	30.97	30.97	32.28	30.74	889,834
October 07, 2025	31.85	31.88	31.88	32.5	31.51	1.2M
October 06, 2025	31.8	32.17	32.17	32.3	31.39	761,300
October 03, 2025	31.5	31.56	31.56	32.24	31.15	1.09M
October 02, 2025	31.49	31.21	31.21	31.98	30.78	908,600
October 01, 2025	30.11	31.51	31.51	31.71	30.02	473,011
September 30, 2025	30	30.21	30.21	30.53	29.56	779,400
September 29, 2025	31.23	30.55	30.55	31.23	30.15	635,134
September 26, 2025	31.48	31.4	31.4	31.99	30.99	439,806
September 25, 2025	31.68	31.39	31.39	31.82	31.03	878,300
September 24, 2025	32.1	32.21	32.21	32.77	31.99	812,440
September 23, 2025	31.87	31.71	31.71	33.54	31.6	870,010
September 22, 2025	30.94	31.42	31.42	31.56	30.76	1.43M
September 19, 2025	32.99	31.01	31.01	32.99	30.95	1.71M
September 18, 2025	34.15	33.14	33.14	34.15	33.12	594,700
September 17, 2025	33.84	33.79	33.79	34.68	33.51	493,400
September 16, 2025	33.49	34.03	34.03	34.19	33.07	724,241
September 15, 2025	32.8	33.01	33.01	33.38	32.45	1.09M
September 12, 2025	33.97	32.78	32.78	34.27	32.69	632,100
September 11, 2025	32.16	33.66	33.66	33.69	32.16	1.04M
September 10, 2025	31.7	32.48	32.48	32.48	31.01	674,429
September 09, 2025	32.76	31.91	31.91	33.35	31.87	622,000
September 08, 2025	32.9	32.67	32.67	33	31.95	610,500
September 05, 2025	32.61	32.76	32.76	33.2	32.14	575,800
September 04, 2025	32.65	32.74	32.74	33.38	32.47	915,843
September 03, 2025	32.06	32.78	32.78	33.16	32.06	1.22M
September 02, 2025	31.47	32.29	32.29	32.73	31.47	726,820
August 29, 2025	31.82	31.91	31.91	32.24	31.38	481,335
August 28, 2025	32.13	31.7	31.7	32.41	31.26	493,946
August 27, 2025	30.84	31.97	31.97	32	30.56	727,900
August 26, 2025	31.08	30.95	30.95	31.47	30.93	447,600
August 25, 2025	31.9	31.4	31.4	32.36	31.23	785,039
August 22, 2025	29.2	31.37	31.37	31.46	29.13	1.56M
August 21, 2025	29.25	29.1	29.1	29.49	29.04	666,334
August 20, 2025	28.71	29.19	29.19	29.4	28.44	1.04M
August 19, 2025	29.36	28.6	28.6	29.5	28.4	647,426
August 18, 2025	28.95	29.21	29.21	29.72	28.81	942,506
August 15, 2025	29.04	29.01	29.01	29.61	28.77	1.01M
August 14, 2025	28.78	29.01	29.01	29.61	28.02	851,827
August 13, 2025	28.89	29.03	29.03	29.25	28.58	986,200
August 12, 2025	28.92	28.83	28.83	29.33	28.57	922,600
August 11, 2025	29.58	28.44	28.44	29.83	28.44	607,500
August 08, 2025	28.47	29.18	29.18	29.33	28.11	553,358
August 07, 2025	28.17	28.17	28.17	29.48	27.6	1.56M
August 06, 2025	29.8	29.64	29.64	31.18	29.64	1.1M
August 05, 2025	28.41	29.79	29.79	29.79	28	1.33M
August 04, 2025	27.69	28.04	28.04	28.35	27.69	828,218
August 01, 2025	28.76	27.8	27.8	28.76	27.4	752,920
July 31, 2025	29.39	29.16	29.16	30	28.87	774,754
July 30, 2025	29.97	29.77	29.77	30.67	29.27	682,400
July 29, 2025	30.92	30.57	30.57	30.95	30	601,620
July 28, 2025	30.5	31.03	31.03	31.08	30.42	494,742
July 25, 2025	30.5	30.23	30.23	30.66	29.9	398,120

Seadrill Limited (SDRL) NYSE