Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seadrill 2021 Ltd (NY: SDRL )

48.55 -1.68 (-3.34%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.5900 0.6179 0.5411 0.5736 2,658,761 -0.01(-1.10%)
Apr 29, 2020 0.5700 0.6200 0.5400 0.5800 2,317,009 +0.02(+4.17%)
Apr 28, 2020 0.5500 0.5669 0.5200 0.5568 1,675,015 -0.02(-4.00%)
Apr 27, 2020 0.5600 0.6100 0.5300 0.5800 1,179,481 -0.05(-7.20%)
Apr 24, 2020 0.6200 0.6596 0.5847 0.6250 1,524,200 +0.01(+1.00%)
Apr 23, 2020 0.5700 0.7198 0.5500 0.6188 2,524,551 +0.06(+10.50%)
Apr 22, 2020 0.5400 0.6100 0.5200 0.5600 1,671,137 +0.03(+4.69%)
Apr 21, 2020 0.5200 0.5840 0.5100 0.5349 1,199,630 -0.04(-6.17%)
Apr 20, 2020 0.5409 0.6000 0.5409 0.5701 1,123,432 -0.03(-5.14%)
Apr 17, 2020 0.6237 0.6809 0.5900 0.6010 2,210,900 -0.02(-2.75%)
Apr 16, 2020 0.5800 0.6300 0.5650 0.6180 1,287,854 +0.07(+11.81%)
Apr 15, 2020 0.6000 0.6457 0.5512 0.5527 3,256,051 -0.16(-21.99%)
Apr 14, 2020 0.6650 0.7200 0.6500 0.7085 1,954,811 -0.04(-5.53%)
Apr 13, 2020 0.8500 0.8800 0.6700 0.7500 1,375,152 -0.12(-13.48%)
Apr 09, 2020 0.7500 0.9999 0.7465 0.8669 5,564,200 +0.23(+35.86%)
Apr 08, 2020 0.6051 0.6800 0.5621 0.6381 1,651,592 +0.09(+16.00%)
Apr 07, 2020 0.5400 0.5780 0.5253 0.5501 2,834,157 +0.05(+10.02%)
Apr 06, 2020 0.5400 0.5400 0.3800 0.5000 4,569,827 +0.08(+17.65%)
Apr 03, 2020 0.4950 0.4950 0.4250 0.4250 1,192,900 -0.01(-2.90%)
Apr 02, 2020 0.4700 0.5000 0.4100 0.4377 1,624,209 +0.02(+4.21%)
Apr 01, 2020 0.4484 0.4601 0.4000 0.4200 1,234,036 -0.01(-2.33%)
Mar 31, 2020 0.5000 0.5200 0.4300 0.4300 2,646,057 -0.03(-6.52%)
Mar 30, 2020 0.4735 0.4850 0.4499 0.4600 986,544 -0.01(-2.27%)
Mar 27, 2020 0.5116 0.5116 0.4650 0.4707 1,066,000 -0.05(-9.08%)
Mar 26, 2020 0.5400 0.5400 0.4900 0.5177 964,575 +0.02(+3.15%)
Mar 25, 2020 0.5100 0.5450 0.5000 0.5019 635,123 -0.04(-7.06%)
Mar 24, 2020 0.5300 0.5400 0.5000 0.5400 626,131 +0.05(+10.79%)
Mar 23, 2020 0.5000 0.5160 0.4802 0.4874 595,173 -0.06(-11.38%)
Mar 20, 2020 0.5500 0.5500 0.4789 0.5500 1,178,300 +0.00(+0.00%)
Mar 19, 2020 0.5201 0.5500 0.4801 0.5500 1,022,836 +0.04(+7.84%)
Mar 18, 2020 0.5500 0.5900 0.5000 0.5100 901,941 -0.13(-20.30%)
Mar 17, 2020 0.5900 0.6486 0.5800 0.6399 815,017 +0.07(+12.24%)
Mar 16, 2020 0.6716 0.6716 0.5215 0.5701 1,138,722 -0.16(-21.90%)
Mar 13, 2020 0.6265 0.7380 0.5800 0.7300 875,100 +0.15(+25.84%)
Mar 12, 2020 0.4900 0.6300 0.4851 0.5801 1,084,203 -0.06(-9.44%)
Mar 11, 2020 0.6490 0.6651 0.6200 0.6406 503,669 -0.04(-5.79%)
Mar 10, 2020 0.6800 0.7000 0.6100 0.6800 1,254,886 +0.12(+22.28%)
Mar 09, 2020 0.6300 0.6762 0.5000 0.5561 2,079,933 -0.26(-32.20%)
Mar 06, 2020 0.9409 0.9409 0.8200 0.8202 1,066,100 -0.16(-16.31%)
Mar 05, 2020 0.9800 1.000 0.9600 0.9800 844,844 -0.04(-3.92%)
Mar 04, 2020 0.9800 1.020 0.9500 1.020 684,050 +0.03(+3.06%)
Mar 03, 2020 1.030 1.060 0.9700 0.9897 813,111 -0.06(-5.74%)
Mar 02, 2020 1.110 1.110 1.000 1.050 778,837 -0.05(-4.55%)
Feb 28, 2020 0.9900 1.100 0.9400 1.100 1,230,900 +0.08(+7.84%)
Feb 27, 2020 1.160 1.180 1.010 1.020 1,079,591 -0.18(-15.00%)
Feb 26, 2020 1.190 1.230 1.110 1.200 907,438 +0.02(+1.69%)
Feb 25, 2020 1.250 1.270 1.130 1.180 751,570 -0.07(-5.60%)
Feb 24, 2020 1.310 1.310 1.220 1.250 1,023,557 -0.11(-8.09%)
Feb 21, 2020 1.380 1.390 1.326 1.360 349,700 -0.02(-1.45%)
Feb 20, 2020 1.390 1.425 1.350 1.380 312,123 +0.01(+0.73%)
Feb 19, 2020 1.410 1.417 1.360 1.370 460,545 -0.07(-4.86%)
Feb 18, 2020 1.400 1.440 1.330 1.440 607,829 +0.00(+0.00%)
Feb 14, 2020 1.420 1.460 1.410 1.440 495,600 +0.02(+1.41%)
Feb 13, 2020 1.450 1.470 1.400 1.420 572,300 -0.03(-2.07%)
Feb 12, 2020 1.440 1.510 1.400 1.450 797,587 +0.05(+3.57%)
Feb 11, 2020 1.370 1.440 1.370 1.400 453,819 +0.05(+3.70%)
Feb 10, 2020 1.350 1.350 1.320 1.350 535,678 -0.04(-2.88%)
Feb 07, 2020 1.460 1.470 1.360 1.390 884,400 -0.13(-8.55%)
Feb 06, 2020 1.540 1.640 1.460 1.520 955,724 +0.00(+0.00%)
Feb 05, 2020 1.420 1.530 1.400 1.520 966,422 +0.15(+10.95%)
Feb 04, 2020 1.380 1.390 1.350 1.370 760,646 +0.04(+3.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.