Seadrill Limited - SDRL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Seadrill Limited (SDRL) NYSE