Seadrill Limited - SDRL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	29.91	30.16	30.16	30.37	29.19	599,900
November 20, 2025	31.41	30.07	30.07	32.28	29.85	1.23M
November 19, 2025	30.78	31.07	31.07	31.63	30.5	632,038
November 18, 2025	31.02	31.42	31.42	31.9	30.04	435,733
November 17, 2025	30.14	30.65	30.65	31.83	29.71	705,200
November 14, 2025	29.6	30.07	30.07	30.27	28.65	565,700
November 13, 2025	30.25	29.62	29.62	30.96	29.15	510,400
November 12, 2025	30.91	30.21	30.21	31.06	29.77	798,300
November 11, 2025	28.67	30.97	30.97	31.37	28.55	996,500
November 10, 2025	28.7	28.4	28.4	28.92	28.1	634,210
November 07, 2025	28.82	28.49	28.49	29.44	28.29	599,859
November 06, 2025	30.08	29.02	29.02	30.4	28.67	1.27M
November 05, 2025	30.8	30.89	30.89	31.96	30.51	706,000
November 04, 2025	30.94	30.91	30.91	31.32	30.4	719,600
November 03, 2025	31.43	31.76	31.76	31.89	31.03	496,030
October 31, 2025	31.82	31.56	31.56	31.82	30.73	749,900
October 30, 2025	30.41	31.47	31.47	31.77	30.08	610,000
October 29, 2025	31.11	30.54	30.54	31.55	30.1	909,533
October 28, 2025	30.85	30.97	30.97	31.25	30.64	470,300
October 27, 2025	32.16	31.34	31.34	32.18	31.3	633,923
October 24, 2025	32.05	31.88	31.88	32.65	31.73	981,114
October 23, 2025	31.57	31.92	31.92	32.08	30.88	1.72M
October 22, 2025	30.16	30.63	30.63	30.93	29.8	728,800
October 21, 2025	30.4	29.85	29.85	30.5	29.65	366,219
October 20, 2025	29.5	30.31	30.31	30.58	29.38	430,500
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

Seadrill Limited (SDRL) NYSE