Seadrill Limited - SDRL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Seadrill Limited (SDRL) NYSE