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: 4:10 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 29, 2016 5.040 5.210 4.460 4.780 34,848,120 +0.35(+7.90%)
Apr 28, 2016 4.480 4.740 4.350 4.430 17,901,632 -0.02(-0.45%)
Apr 27, 2016 4.180 4.500 4.170 4.450 22,699,728 +0.43(+10.70%)
Apr 26, 2016 3.940 4.070 3.810 4.020 9,400,277 +0.19(+4.96%)
Apr 25, 2016 4.110 4.150 3.750 3.830 13,753,810 -0.20(-4.96%)
Apr 22, 2016 4.040 4.200 3.960 4.030 15,051,039 +0.07(+1.77%)
Apr 21, 2016 4.230 4.340 3.870 3.960 17,920,404 -0.24(-5.71%)
Apr 20, 2016 4.280 4.410 4.140 4.200 20,977,636 +0.00(+0.00%)
Apr 19, 2016 3.900 4.680 3.815 4.200 37,510,820 +0.48(+12.90%)
Apr 18, 2016 3.570 3.875 3.530 3.720 9,469,275 -0.10(-2.62%)
Apr 15, 2016 3.600 3.850 3.560 3.820 11,496,172 +0.18(+4.95%)
Apr 14, 2016 4.130 4.160 3.460 3.640 22,057,948 -0.26(-6.67%)
Apr 13, 2016 4.030 4.250 3.680 3.900 29,161,194 +0.07(+1.83%)
Apr 12, 2016 3.190 3.990 3.130 3.830 34,444,816 +0.75(+24.35%)
Apr 11, 2016 3.060 3.200 3.060 3.080 6,964,827 +0.07(+2.33%)
Apr 08, 2016 2.990 3.140 2.950 3.010 12,300,322 +0.16(+5.61%)
Apr 07, 2016 2.880 2.970 2.700 2.850 8,786,332 -0.09(-3.06%)
Apr 06, 2016 2.990 3.160 2.860 2.940 11,526,119 -0.04(-1.34%)
Apr 05, 2016 2.900 2.990 2.850 2.980 12,804,350 -0.02(-0.67%)
Apr 04, 2016 3.050 3.245 2.980 3.000 11,144,546 -0.14(-4.46%)
Apr 01, 2016 3.240 3.240 3.070 3.140 10,218,619 -0.16(-4.85%)
Mar 31, 2016 3.140 3.310 3.130 3.300 10,307,243 +0.02(+0.61%)
Mar 30, 2016 3.190 3.340 3.120 3.280 10,508,579 +0.03(+0.92%)
Mar 29, 2016 3.090 3.250 2.980 3.250 11,308,208 -0.11(-3.27%)
Mar 28, 2016 3.210 3.449 3.150 3.360 8,436,283 +0.09(+2.75%)
Mar 24, 2016 3.040 3.270 3.270 3.270 10,682,500 +0.04(+1.24%)
Mar 23, 2016 3.420 3.460 3.200 3.230 9,656,456 -0.35(-9.78%)
Mar 22, 2016 3.370 3.630 3.350 3.580 6,117,077 +0.05(+1.42%)
Mar 21, 2016 3.610 3.706 3.480 3.530 9,075,268 -0.22(-5.87%)
Mar 18, 2016 3.960 4.020 3.620 3.750 13,101,673 +0.00(+0.00%)
Mar 17, 2016 3.800 3.920 3.675 3.750 13,624,915 +0.09(+2.46%)
Mar 16, 2016 3.680 3.850 3.510 3.660 13,060,145 +0.10(+2.81%)
Mar 15, 2016 3.700 3.736 3.410 3.560 9,031,155 -0.32(-8.25%)
Mar 14, 2016 3.800 4.040 3.760 3.880 8,874,605 -0.12(-3.00%)
Mar 11, 2016 3.970 4.150 3.900 4.000 18,724,480 +0.44(+12.36%)
Mar 10, 2016 3.950 3.950 3.490 3.560 22,668,330 -0.39(-9.87%)
Mar 09, 2016 4.180 4.470 3.840 3.950 35,961,120 -0.88(-18.22%)
Mar 08, 2016 5.480 5.500 4.820 4.830 31,656,296 -1.23(-20.30%)
Mar 07, 2016 5.010 6.460 4.880 6.060 75,501,064 +0.09(+1.51%)
Mar 04, 2016 3.210 7.490 3.060 5.970 148,826,800 +3.27(+121.11%)
Mar 03, 2016 2.350 3.060 2.340 2.700 21,432,600 +0.36(+15.38%)
Mar 02, 2016 2.130 2.360 2.130 2.340 9,213,928 +0.05(+2.18%)
Mar 01, 2016 2.240 2.320 2.110 2.290 8,316,521 +0.05(+2.23%)
Feb 29, 2016 1.980 2.250 1.980 2.240 15,436,105 +0.35(+18.52%)
Feb 26, 2016 1.760 1.960 1.760 1.890 9,766,303 +0.07(+3.85%)
Feb 25, 2016 1.810 1.870 1.730 1.820 9,260,263 +0.00(+0.00%)
Feb 24, 2016 1.620 1.820 1.610 1.820 10,336,105 +0.10(+5.81%)
Feb 23, 2016 1.810 1.820 1.700 1.720 4,157,804 -0.11(-6.01%)
Feb 22, 2016 1.790 1.840 1.770 1.830 4,656,197 +0.12(+7.02%)
Feb 19, 2016 1.760 1.790 1.690 1.710 5,288,917 -0.08(-4.47%)
Feb 18, 2016 1.940 1.940 1.750 1.790 7,410,587 -0.06(-3.24%)
Feb 17, 2016 1.810 1.890 1.790 1.850 7,543,881 +0.11(+6.32%)
Feb 16, 2016 1.790 1.800 1.690 1.740 5,021,156 +0.07(+4.19%)
Feb 12, 2016 1.720 1.670 1.670 1.670 7,604,700 +0.04(+2.45%)
Feb 11, 2016 1.610 1.650 1.570 1.630 8,107,872 +0.00(+0.00%)
Feb 10, 2016 1.690 1.810 1.610 1.630 8,369,960 -0.10(-5.78%)
Feb 09, 2016 1.820 1.830 1.690 1.730 6,346,192 -0.13(-6.99%)
Feb 08, 2016 1.930 1.980 1.820 1.860 8,386,376 -0.21(-10.14%)
Feb 05, 2016 2.180 2.230 2.060 2.070 10,154,036 +0.02(+0.98%)
Feb 04, 2016 1.955 2.100 1.950 2.050 7,919,964 +0.09(+4.59%)
Feb 03, 2016 1.970 1.980 1.850 1.960 7,559,659 +0.08(+4.26%)
Feb 02, 2016 1.970 1.970 1.860 1.880 7,504,356 -0.17(-8.29%)
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.