Seadrill Limited - SDRL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	30.25	30.38	30.38	31.5	30.17	907,900
July 23, 2025	30.08	30.63	30.63	31.19	29.78	1.08M
July 22, 2025	27.91	29.42	29.42	29.45	27.91	912,400
July 21, 2025	28.64	27.97	27.97	28.8	27.92	473,900
July 18, 2025	29.16	28.16	28.16	29.2	28.11	621,232
July 17, 2025	27.76	28.73	28.73	28.75	27.75	625,823
July 16, 2025	28.78	27.72	27.72	29.08	27.71	775,681
July 15, 2025	29.76	28.77	28.77	29.82	28.62	670,300
July 14, 2025	30.45	29.69	29.69	30.45	29.61	457,838
July 11, 2025	30.67	30.5	30.5	30.8	30.04	467,368
July 10, 2025	30.41	30.92	30.92	31.73	30.17	787,200
July 09, 2025	30.29	30.65	30.65	30.75	30.03	1.33M
July 08, 2025	29.03	30.24	30.24	30.57	29.03	1.33M
July 07, 2025	29.1	29.19	29.19	29.57	28.57	1.09M
July 03, 2025	28.95	29.11	29.11	29.32	28.69	670,337
July 02, 2025	27.62	28.98	28.98	28.98	27.24	1.39M
July 01, 2025	26.29	27.24	27.24	27.85	26.14	851,704
June 30, 2025	26.01	26.25	26.25	26.4	25.73	745,900
June 27, 2025	25.75	26.06	26.06	26.24	25.48	1.24M
June 26, 2025	26.08	25.74	25.74	26.54	25.71	585,547
June 25, 2025	25.77	25.9	25.9	26.36	25.57	1M
June 24, 2025	26.17	26.09	26.09	26.68	25.84	1.67M
June 23, 2025	28.01	26.65	26.65	28.35	26.59	1.31M
June 20, 2025	28.53	28.01	28.01	29.06	27.79	6.83M
June 18, 2025	28.56	28.47	28.47	29.2	28.09	1.62M
June 17, 2025	29.4	28.56	28.56	29.4	28.44	1.51M
June 16, 2025	29.17	29.1	29.1	29.41	28.07	1.42M
June 13, 2025	29.34	29.16	29.16	29.34	28	1.57M
June 12, 2025	27.72	28.47	28.47	28.71	27.4	1.08M
June 11, 2025	27.71	28.08	28.08	28.25	27.48	962,902
June 10, 2025	27.41	27.46	27.46	28.44	27.11	1.2M
June 09, 2025	26.77	27.04	27.04	28.33	26.17	2.58M
June 06, 2025	25.05	25.17	25.17	25.69	25.02	539,917
June 05, 2025	24.82	24.5	24.5	24.86	24.28	722,000
June 04, 2025	25	24.48	24.48	25.7	24.25	676,337
June 03, 2025	23.79	24.92	24.92	25.46	23.35	758,900
June 02, 2025	23.7	23.76	23.76	24.11	23.26	777,800
May 30, 2025	23.84	23.2	23.2	23.93	22.87	2.02M
May 29, 2025	23.81	24.13	24.13	24.26	23.58	521,100
May 28, 2025	24.18	23.67	23.67	24.41	23.48	558,600
May 27, 2025	23.27	23.99	23.99	24.11	22.95	615,036
May 23, 2025	22.3	23.07	23.07	23.11	22.3	470,272
May 22, 2025	23	22.82	22.82	23.14	22.32	875,004
May 21, 2025	23.59	23.24	23.24	23.89	23.22	413,962

Seadrill Limited (SDRL) NYSE