Seadrill Limited - SDRL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44.3	44.21	44.21	44.89	43.62	893,618
February 19, 2026	44.15	44.71	44.71	45.16	43.96	1.24M
February 18, 2026	43.11	43.8	43.8	44.22	43.11	927,400
February 17, 2026	42.28	42.5	42.5	42.96	41.2	1.23M
February 13, 2026	41.35	42.66	42.66	43.1	40.52	900,800
February 12, 2026	43.02	41.13	41.13	43.3	40.16	1.14M
February 11, 2026	40.41	43.01	43.01	43.19	40.38	1.31M
February 10, 2026	41.2	40.2	40.2	41.37	39.65	3.49M
February 09, 2026	41.81	41.18	41.18	42.5	40.3	2.87M
February 06, 2026	38.23	39.9	39.9	40.35	38.12	1.02M
February 05, 2026	38.48	38.04	38.04	39.25	37.42	518,400
February 04, 2026	39.23	39.61	39.61	40.1	38.81	705,770
February 03, 2026	38.68	38.78	38.78	39.46	38.03	662,249
February 02, 2026	37.3	38.3	38.3	38.94	37.3	702,256
January 30, 2026	38.64	38.49	38.49	38.76	37.52	680,134
January 29, 2026	38.43	38.67	38.67	39.77	37.43	695,900
January 28, 2026	39.09	37.26	37.26	39.4	36.66	879,600
January 27, 2026	39.73	38.75	38.75	40.16	38.65	756,767
January 26, 2026	39.12	39.45	39.45	39.65	38.54	706,604
January 23, 2026	38.5	38.68	38.68	39.68	38.33	941,775
January 22, 2026	38.31	38.08	38.08	38.8	37.5	716,300
January 21, 2026	35.68	38.16	38.16	38.22	35.68	1.77M
January 20, 2026	34.6	35.03	35.03	35.07	33.95	362,800
January 16, 2026	35.27	34.72	34.72	35.77	34.66	464,649
January 15, 2026	35.16	35.19	35.19	35.5	34.61	483,800
January 14, 2026	35.41	35.28	35.28	36.17	35.03	655,500
January 13, 2026	34.02	35.27	35.27	36.25	34	1.16M
January 12, 2026	34.5	33.64	33.64	34.99	33.4	740,704
January 09, 2026	35.87	35.47	35.47	37	35.34	991,600
January 08, 2026	34	35.06	35.06	35.08	33.96	702,100
January 07, 2026	34.62	34	34	34.66	32.99	677,324
January 06, 2026	34.71	34.8	34.8	35.51	34.21	1.03M
January 05, 2026	36.13	34.07	34.07	36.13	32.85	904,100
January 02, 2026	34.53	34.95	34.95	35.24	34.25	1.07M
December 31, 2025	34.54	34.6	34.6	35.09	34.26	670,334
December 30, 2025	33.93	34.53	34.53	35.22	33.85	934,138
December 29, 2025	33.03	33.7	33.7	33.85	32.93	536,439
December 26, 2025	33.06	32.97	32.97	33.51	32.35	381,065
December 24, 2025	32.81	32.89	32.89	33.16	32.5	183,605
December 23, 2025	32.4	32.79	32.79	33.18	31.71	544,226
December 22, 2025	31.87	32.28	32.28	32.9	31.77	654,625
December 19, 2025	30.67	31.57	31.57	31.98	30.01	1.58M
December 18, 2025	31.02	30.37	30.37	31.02	29.74	1.03M
December 17, 2025	30.35	30.48	30.48	30.77	29.4	1.11M
December 16, 2025	31.61	30.13	30.13	31.73	29.66	1.01M
December 15, 2025	32.08	31.99	31.99	32.29	31.41	631,200
December 12, 2025	32.56	31.76	31.76	33.23	31.59	1.04M
December 11, 2025	32.37	33	33	34.02	32.34	828,600
December 10, 2025	32.96	33.25	33.25	33.69	31.98	1.02M
December 09, 2025	31.55	33.03	33.03	33.33	31.55	1.32M
December 08, 2025	32.1	31.51	31.51	32.96	31.41	615,336
December 05, 2025	32.56	32	32	33.6	31.9	508,847
December 04, 2025	32.61	32.55	32.56	32.84	31.87	447,153
December 03, 2025	31.48	32.77	32.77	32.95	31.14	904,034
December 02, 2025	30.78	31.2	31.2	31.26	29.74	689,406
December 01, 2025	30.03	30.92	30.92	30.96	29.98	884,500
November 28, 2025	30.68	30.52	30.52	30.92	30.03	241,537
November 26, 2025	29.95	30.32	30.32	30.54	29.68	401,376
November 25, 2025	30.07	29.81	29.81	30.14	28.91	702,765
November 24, 2025	30.03	30.11	30.11	30.54	29.45	879,800

Seadrill Limited (SDRL) NYSE