Seadrill Limited (SDRL) NYSE

Currency In USD

SDRL Historical Return

If you invested $1000 in Seadrill Limited (SDRL) since IPO date, it would be worth $1,784.53 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $968.46, while $1000 invested 1 year ago would be worth $1,507.49. This corresponds to total returns of 78.45%, -3.15%, 50.75%, respectively, with annualized returns of 16.2%, -1.06%, 50.75%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SDRL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	48.29	47.29	47.29	48.95	47.18	426,964
August 20, 2026	47.25	47.89	47.89	48.13	47.22	457,416
August 19, 2026	46.67	46.26	46.26	47.51	46.11	416,870
August 18, 2026	47.68	46.49	46.49	47.99	46.38	437,362
August 17, 2026	48.1	46.9	46.9	48.11	46.38	864,916
August 14, 2026	47.36	47.98	47.98	48.76	47.36	452,520
August 13, 2026	46.07	47.01	47.01	47.21	46.07	497,404
August 12, 2026	46.3	46.72	46.72	47.12	45.6	556,089
August 11, 2026	46.06	46.7	46.7	47.35	45.47	1.25M
August 10, 2026	46.59	46.76	46.76	47.44	45.08	1.24M
August 07, 2026	42.55	43.24	43.24	43.92	42.39	523,170
August 06, 2026	42.7	42.94	42.94	43.58	42.18	627,020
August 05, 2026	42.58	41.5	41.5	43	41.37	751,766
August 04, 2026	41.96	42.49	42.49	42.61	41.52	762,287
August 03, 2026	45.36	42.6	42.6	45.38	42.35	579,039
July 31, 2026	44.07	44.84	44.84	45.27	43.48	683,706
July 30, 2026	41.46	43.24	43.24	43.61	41.46	1.07M
July 29, 2026	42.23	41.34	41.34	43.13	40.49	925,874
July 28, 2026	42.85	41.01	41.01	42.96	40.93	790,791
July 27, 2026	44.09	42.98	42.98	44.5	42.87	806,361
July 23, 2026	45.22	45.51	45.51	45.72	44.9	616,250
July 22, 2026	44.42	44.82	44.82	44.98	44.12	551,049
July 21, 2026	43.15	43.95	43.95	44.17	42.47	451,995
July 20, 2026	43.39	42.49	42.49	43.48	42.43	464,982
July 17, 2026	42.3	43.1	43.1	43.21	41.74	672,076
July 16, 2026	42.3	42.23	42.23	43.7	42.16	518,887
July 15, 2026	43.39	42.86	42.86	43.62	41.89	790,469
July 14, 2026	42.83	43.06	43.06	43.39	42.37	1.02M
July 13, 2026	40.91	42.26	42.26	42.56	40.91	596,371
July 10, 2026	40.12	40.49	40.49	40.99	39.98	593,663
July 09, 2026	40.74	39.74	39.74	40.85	39.03	848,077
July 08, 2026	39.51	40.82	40.82	40.87	39.51	1.02M
July 07, 2026	38.87	38.72	38.72	39.47	37.92	870,278
July 06, 2026	39.5	38.35	38.35	40.32	38.32	824,248
July 02, 2026	39.24	39.87	39.87	40.25	39.16	588,775
July 01, 2026	38.45	38.85	38.85	39.65	38.37	1.49M
June 30, 2026	39.09	37.82	37.82	40.12	37.72	1.08M
June 29, 2026	38.8	38.68	38.68	39.87	38.35	943,032
June 26, 2026	38.14	39.04	39.04	39.14	38.04	4.28M
June 25, 2026	37.36	38.38	38.38	38.51	37.35	792,215
June 24, 2026	38.84	37.7	37.7	38.94	37.31	1.33M
June 23, 2026	39.75	39.77	39.77	40.78	39.28	1.1M
June 22, 2026	38.45	39.89	39.89	39.96	38.23	1.21M
June 18, 2026	40.19	38.54	38.54	40.35	37.39	1.35M
June 17, 2026	40.36	40.21	40.21	40.99	39.86	583,138
June 16, 2026	41.93	40.22	40.22	42.44	40.05	612,786
June 15, 2026	42.84	42.39	42.39	43.16	42.01	969,178
June 12, 2026	44.17	44.25	44.25	45.02	43.57	568,599
June 11, 2026	45.25	44.39	44.39	45.47	43.87	610,419
June 10, 2026	44.66	44.81	44.81	45.76	44.29	698,763
June 09, 2026	45.48	44.05	44.05	45.74	43.41	759,134
June 08, 2026	45.05	45.47	45.47	46.15	45.05	811,511
June 05, 2026	45.84	44.38	44.38	46.38	44.07	646,620
June 04, 2026	45.25	45.67	45.67	46.6	45.25	668,307
June 03, 2026	47.63	45.83	45.83	47.63	45.8	811,565
June 02, 2026	47.53	47.41	47.41	48.38	47.29	518,063
June 01, 2026	47.47	47.83	47.83	48.74	47.38	613,702
May 29, 2026	47.88	47.17	47.17	48.36	46.75	583,184
May 28, 2026	48.22	47.95	47.95	48.49	47.59	406,819
May 27, 2026	48.76	47.59	47.59	48.76	47.38	539,041