7,399.96

+46.23

+0.63%

51,392.06

-131.00

-0.25%

24,655.17

+340.17

+1.40%

2,757.34

+27.46

+1.01%

4.8590

+0.0220

+0.45%

24.29

-3.89

-13.80%

4,073.80

-39.70

-0.97%

75,635.06

-349.98

-0.46%

Crude Oil Dec 26

91.11

+0.59

+0.65%

US Private Equity

10,760.93

-143.81

-1.32%

NYSE - Nasdaq Real Time Price USD

Seadrill Limited (SDRL)

42.64 +1.51 (+3.68%)

As of 3:19:04 PM EST. Market Open.

Trade SDRL on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	41.05	43.17	41.49	42.63	42.63	384,092
Nov 5, 2026	43.36	44.03	40.87	41.12	41.12	1,703,800
Nov 4, 2026	46.27	47.49	43.02	43.32	43.32	1,134,200
Nov 3, 2026	47.01	48.10	46.21	46.32	46.32	629,700
Nov 2, 2026	51.23	51.98	47.58	47.73	47.73	813,000
Oct 30, 2026	52.16	54.62	51.74	52.57	52.57	888,600
Oct 29, 2026	52.29	53.00	51.47	51.80	51.80	592,800
Oct 28, 2026	51.25	53.00	51.07	52.48	52.48	946,400
Oct 27, 2026	51.45	52.47	50.56	50.96	50.96	1,177,100
Oct 26, 2026	51.58	52.99	51.12	51.95	51.95	594,900
Oct 23, 2026	49.37	52.79	49.37	52.35	52.35	1,182,500
Oct 22, 2026	49.26	49.96	46.55	49.19	49.19	1,020,500
Oct 21, 2026	47.14	49.22	47.14	49.17	49.17	567,700
Oct 20, 2026	48.24	49.90	46.51	47.74	47.74	648,300
Oct 19, 2026	47.33	48.66	46.48	48.23	48.23	519,000
Oct 16, 2026	46.91	47.93	46.66	47.25	47.25	591,500
Oct 15, 2026	46.35	46.61	45.63	46.29	46.29	733,700
Oct 14, 2026	49.53	50.12	46.64	46.98	46.98	1,024,300
Oct 13, 2026	48.51	49.96	48.38	49.00	49.00	860,000
Oct 12, 2026	46.77	47.70	46.54	46.99	46.99	351,400
Oct 9, 2026	45.22	46.72	45.09	46.15	46.15	460,000
Oct 8, 2026	45.34	46.60	44.86	45.62	45.62	720,200
Oct 7, 2026	45.69	46.27	44.35	44.66	44.66	404,500
Oct 6, 2026	45.76	46.82	44.44	45.09	45.09	439,600
Oct 5, 2026	44.50	46.05	43.78	45.79	45.79	905,400
Oct 2, 2026	44.52	44.89	43.64	43.85	43.85	595,200
Oct 1, 2026	44.70	45.63	43.72	45.06	45.06	683,700
Sep 30, 2026	44.80	45.57	44.20	44.67	44.67	669,500
Sep 29, 2026	44.85	45.30	44.29	44.57	44.57	581,300
Sep 28, 2026	46.11	46.60	45.41	45.58	45.58	609,000
Sep 25, 2026	46.02	46.67	45.11	45.57	45.57	573,100
Sep 24, 2026	46.83	47.34	46.08	46.48	46.48	508,200
Sep 23, 2026	47.08	47.99	46.07	46.43	46.43	296,300
Sep 22, 2026	47.21	47.45	45.82	46.85	46.85	482,300
Sep 21, 2026	47.46	47.66	46.22	46.58	46.58	356,800
Sep 18, 2026	48.25	48.26	47.09	47.49	47.49	825,700
Sep 17, 2026	47.72	48.72	47.47	48.11	48.11	443,200
Sep 16, 2026	50.21	50.21	47.25	47.84	47.84	665,900
Sep 15, 2026	46.71	49.83	46.42	49.76	49.76	1,095,800
Sep 14, 2026	48.28	48.28	46.30	46.87	46.87	940,900
Sep 11, 2026	48.50	48.81	47.32	47.90	47.90	645,800
Sep 10, 2026	49.07	49.22	47.37	48.46	48.46	473,200
Sep 9, 2026	48.88	49.71	47.98	48.02	48.02	668,900
Sep 8, 2026	49.80	50.25	48.06	48.21	48.21	650,500
Sep 4, 2026	49.50	49.96	48.69	49.08	49.08	385,000
Sep 3, 2026	50.67	50.98	49.68	50.07	50.07	578,400
Sep 2, 2026	49.20	51.08	48.59	50.49	50.49	417,900
Sep 1, 2026	49.39	49.59	48.95	49.13	49.13	527,800
Aug 31, 2026	48.70	49.53	48.20	48.72	48.72	403,600
Aug 28, 2026	48.26	48.86	47.53	47.60	47.60	343,800
Aug 27, 2026	46.25	48.60	46.01	48.38	48.38	1,112,500
Aug 26, 2026	47.18	47.27	46.15	46.59	46.59	547,000
Aug 25, 2026	46.07	47.91	46.07	47.09	47.09	445,900
Aug 24, 2026	46.71	47.47	45.87	46.76	46.76	390,900
Aug 21, 2026	48.29	48.95	47.18	47.29	47.29	427,000
Aug 20, 2026	47.25	48.13	47.22	47.89	47.89	457,400
Aug 19, 2026	46.67	47.51	46.11	46.26	46.26	416,900
Aug 18, 2026	47.68	47.99	46.38	46.49	46.49	437,700
Aug 17, 2026	48.10	48.11	46.38	46.90	46.90	864,900
Aug 14, 2026	47.36	48.76	47.36	47.98	47.98	452,500
Aug 13, 2026	46.07	47.21	46.07	47.01	47.01	497,500
Aug 12, 2026	46.30	47.12	45.60	46.72	46.72	556,100
Aug 11, 2026	46.06	47.35	45.47	46.70	46.70	1,253,500
Aug 10, 2026	46.59	47.44	45.08	46.76	46.76	1,236,000
Aug 7, 2026	42.55	43.92	42.39	43.24	43.24	523,200
Aug 6, 2026	42.70	43.58	42.18	42.94	42.94	627,000
Aug 5, 2026	42.58	43.00	41.37	41.50	41.50	751,800
Aug 4, 2026	41.96	42.61	41.52	42.49	42.49	762,300
Aug 3, 2026	45.36	45.38	42.35	42.60	42.60	579,100
Jul 31, 2026	44.07	45.27	43.48	44.84	44.84	683,800
Jul 30, 2026	41.46	43.61	41.46	43.24	43.24	1,073,600
Jul 29, 2026	42.23	43.13	40.49	41.34	41.34	926,200
Jul 28, 2026	42.85	42.96	40.93	41.01	41.01	790,800
Jul 27, 2026	44.09	44.50	42.87	42.98	42.98	806,600
Jul 24, 2026	45.54	45.88	44.50	44.93	44.93	584,600
Jul 23, 2026	45.22	45.72	44.90	45.51	45.51	616,300
Jul 22, 2026	44.42	44.98	44.12	44.82	44.82	551,000
Jul 21, 2026	43.15	44.17	42.47	43.95	43.95	452,000
Jul 20, 2026	43.39	43.48	42.42	42.49	42.49	465,000
Jul 17, 2026	42.30	43.21	41.74	43.10	43.10	672,100
Jul 16, 2026	42.30	43.70	42.16	42.23	42.23	518,900
Jul 15, 2026	43.39	43.62	41.89	42.86	42.86	790,500
Jul 14, 2026	42.83	43.39	42.37	43.06	43.06	1,021,400
Jul 13, 2026	40.91	42.56	40.91	42.26	42.26	596,500
Jul 10, 2026	40.12	40.99	39.95	40.49	40.49	730,000
Jul 9, 2026	40.74	40.85	39.03	39.74	39.74	848,200
Jul 8, 2026	39.51	40.87	39.51	40.82	40.82	1,018,300
Jul 7, 2026	38.87	39.47	37.92	38.72	38.72	870,300
Jul 6, 2026	39.50	40.32	38.32	38.35	38.35	825,400
Jul 2, 2026	39.24	40.25	39.15	39.87	39.87	588,800
Jul 1, 2026	38.45	39.65	38.37	38.85	38.85	1,492,000
Jun 30, 2026	39.09	40.12	37.72	37.82	37.82	1,077,600
Jun 29, 2026	38.80	39.87	38.35	38.68	38.68	944,200
Jun 26, 2026	38.14	39.14	38.04	39.04	39.04	4,281,000
Jun 25, 2026	37.36	38.51	37.35	38.38	38.38	798,300
Jun 24, 2026	38.84	38.94	37.31	37.70	37.70	1,341,100
Jun 23, 2026	39.75	40.78	39.28	39.77	39.77	1,095,700
Jun 22, 2026	38.45	39.96	38.23	39.89	39.89	1,214,100
Jun 18, 2026	40.19	40.35	37.39	38.54	38.54	1,361,000
Jun 17, 2026	40.36	40.99	39.86	40.21	40.21	583,100
Jun 16, 2026	41.93	42.44	40.05	40.22	40.22	621,000
Jun 15, 2026	42.84	43.16	42.01	42.39	42.39	982,500
Jun 12, 2026	44.17	45.02	43.57	44.25	44.25	576,500
Jun 11, 2026	45.25	45.47	43.87	44.39	44.39	624,400
Jun 10, 2026	44.66	45.76	44.29	44.81	44.81	698,800
Jun 9, 2026	45.48	45.74	43.41	44.05	44.05	787,700
Jun 8, 2026	45.05	46.15	45.05	45.47	45.47	811,500
Jun 5, 2026	45.84	46.38	44.07	44.38	44.38	669,800
Jun 4, 2026	45.25	46.60	45.25	45.67	45.67	668,300
Jun 3, 2026	47.63	47.71	45.80	45.83	45.83	820,900
Jun 2, 2026	47.53	48.38	47.29	47.41	47.41	527,900
Jun 1, 2026	47.47	48.74	47.38	47.83	47.83	613,700
May 29, 2026	47.88	48.36	46.75	47.17	47.17	583,500
May 28, 2026	48.05	48.49	47.59	47.95	47.95	429,000
May 27, 2026	48.76	48.76	47.38	47.59	47.59	542,900
May 26, 2026	50.66	51.38	49.46	49.74	49.74	418,300
May 22, 2026	51.52	51.71	49.08	50.98	50.98	407,400
May 21, 2026	54.11	54.31	51.52	51.63	51.63	566,500
May 20, 2026	54.31	55.47	53.09	53.80	53.80	858,900
May 19, 2026	54.76	55.20	53.51	54.23	54.23	568,000
May 18, 2026	52.28	55.17	52.28	54.80	54.80	1,191,100
May 15, 2026	51.37	52.87	50.88	52.70	52.70	950,000
May 14, 2026	50.15	51.52	49.91	51.37	51.37	566,500
May 13, 2026	50.10	50.65	49.40	50.05	50.05	778,400
May 12, 2026	50.33	51.68	49.85	49.96	49.96	875,300
May 11, 2026	51.25	51.25	48.07	49.96	49.96	999,400
May 8, 2026	47.81	48.87	47.23	48.32	48.32	668,100
May 7, 2026	48.53	48.55	46.78	47.71	47.71	627,700
May 6, 2026	47.65	48.79	47.30	48.32	48.32	421,800
May 5, 2026	48.79	49.50	48.47	48.90	48.90	448,000
May 4, 2026	49.00	49.53	48.72	49.36	49.36	475,000
May 1, 2026	49.19	49.55	48.37	49.31	49.31	372,800
Apr 30, 2026	49.57	49.97	48.36	49.69	49.69	653,500
Apr 29, 2026	50.00	50.24	49.21	49.86	49.86	720,800
Apr 28, 2026	49.52	49.95	48.84	49.79	49.79	805,400
Apr 27, 2026	48.62	49.75	48.21	48.87	48.87	824,100
Apr 24, 2026	48.00	48.40	47.35	48.10	48.10	404,000
Apr 23, 2026	47.25	48.00	47.02	47.72	47.72	359,900
Apr 22, 2026	47.52	47.80	46.92	47.13	47.13	532,100
Apr 21, 2026	46.31	47.33	46.31	47.02	47.02	360,200
Apr 20, 2026	46.38	46.94	45.56	46.05	46.05	569,200
Apr 17, 2026	45.53	46.49	44.59	46.17	46.17	966,300
Apr 16, 2026	45.95	48.00	45.74	47.23	47.23	743,700
Apr 15, 2026	45.94	46.74	45.41	45.97	45.97	560,400
Apr 14, 2026	47.99	47.99	45.82	46.01	46.01	642,300
Apr 13, 2026	47.97	48.97	47.88	48.25	48.25	569,900
Apr 10, 2026	47.42	48.01	47.10	47.52	47.52	573,400
Apr 9, 2026	48.15	48.99	47.58	47.62	47.62	741,000
Apr 8, 2026	46.71	48.56	46.41	48.30	48.30	979,300
Apr 7, 2026	47.34	48.98	47.34	48.58	48.58	829,700
Apr 6, 2026	45.22	47.51	44.99	47.20	47.20	723,300
Apr 2, 2026	45.45	48.00	45.36	45.63	45.63	968,500
Apr 1, 2026	44.87	45.67	44.41	44.56	44.56	644,400
Mar 31, 2026	45.20	46.23	44.58	45.50	45.50	732,200
Mar 30, 2026	46.38	46.54	44.48	44.95	44.95	555,400
Mar 27, 2026	45.39	46.26	44.98	45.41	45.41	496,200
Mar 26, 2026	44.92	46.20	44.92	45.46	45.46	651,400
Mar 25, 2026	44.90	45.23	44.35	44.97	44.97	735,500
Mar 24, 2026	44.28	45.72	44.17	45.09	45.09	584,000
Mar 23, 2026	43.03	44.49	42.74	44.29	44.29	578,500
Mar 20, 2026	44.90	45.26	43.23	43.60	43.60	985,900
Mar 19, 2026	43.55	46.04	42.34	44.89	44.89	948,900
Mar 18, 2026	45.02	45.46	43.76	44.18	44.18	1,045,200
Mar 17, 2026	43.81	45.39	43.53	45.12	45.12	1,135,900
Mar 16, 2026	42.87	43.77	42.31	43.16	43.16	644,100
Mar 13, 2026	41.66	43.22	41.53	42.90	42.90	780,100
Mar 12, 2026	42.70	43.71	41.85	42.10	42.10	576,900
Mar 11, 2026	42.43	43.83	41.97	42.94	42.94	512,700
Mar 10, 2026	42.64	43.85	42.64	42.86	42.86	464,800
Mar 9, 2026	42.38	43.59	41.47	43.29	43.29	640,900
Mar 6, 2026	43.56	43.98	41.75	42.02	42.02	847,000
Mar 5, 2026	44.14	44.73	42.61	43.70	43.70	1,383,500
Mar 4, 2026	42.86	43.61	42.22	42.40	42.40	833,200
Mar 3, 2026	43.32	43.50	41.73	42.93	42.93	939,300
Mar 2, 2026	44.48	44.69	42.48	43.67	43.67	1,198,600
Feb 27, 2026	44.00	44.20	43.15	43.88	43.88	858,600
Feb 26, 2026	42.50	44.50	42.00	43.26	43.26	1,471,200
Feb 25, 2026	45.63	45.63	44.00	45.22	45.22	944,300
Feb 24, 2026	44.40	45.60	43.94	45.19	45.19	781,300
Feb 23, 2026	44.17	45.90	43.97	44.12	44.12	1,059,500
Feb 20, 2026	44.30	44.89	43.62	44.21	44.21	893,600
Feb 19, 2026	44.15	45.15	43.94	44.71	44.71	1,266,800
Feb 18, 2026	43.11	44.22	43.11	43.80	43.80	927,400
Feb 17, 2026	42.28	42.96	41.20	42.50	42.50	1,244,800
Feb 13, 2026	41.35	43.10	40.52	42.66	42.66	900,800
Feb 12, 2026	43.02	43.30	40.16	41.13	41.13	1,143,800
Feb 11, 2026	40.41	43.19	40.38	43.01	43.01	1,306,300
Feb 10, 2026	41.20	41.37	39.65	40.20	40.20	3,490,900
Feb 9, 2026	41.81	42.50	40.30	41.18	41.18	2,872,300
Feb 6, 2026	38.23	40.35	38.12	39.90	39.90	1,018,900
Feb 5, 2026	38.48	39.25	37.42	38.04	38.04	518,400
Feb 4, 2026	39.23	40.10	38.81	39.61	39.61	705,700
Feb 3, 2026	38.68	39.46	38.03	38.79	38.79	741,400
Feb 2, 2026	37.30	38.94	37.30	38.30	38.30	702,200
Jan 30, 2026	38.43	38.76	37.47	38.48	38.48	869,600
Jan 29, 2026	38.43	39.77	37.43	38.67	38.67	695,900
Jan 28, 2026	39.09	39.40	36.66	37.26	37.26	879,600
Jan 27, 2026	39.65	40.16	38.66	38.75	38.75	757,100
Jan 26, 2026	39.12	39.65	38.54	39.45	39.45	706,500
Jan 23, 2026	38.50	39.68	38.33	38.68	38.68	941,700
Jan 22, 2026	38.31	38.80	37.50	38.08	38.08	716,300
Jan 21, 2026	35.68	38.22	35.68	38.16	38.16	1,772,600
Jan 20, 2026	34.60	35.07	33.95	35.03	35.03	362,800
Jan 16, 2026	35.27	35.77	34.66	34.72	34.72	464,600
Jan 15, 2026	35.16	35.50	34.61	35.19	35.19	483,800
Jan 14, 2026	35.41	36.17	35.03	35.28	35.28	655,500
Jan 13, 2026	34.02	36.25	34.00	35.27	35.27	1,158,000
Jan 12, 2026	34.50	34.99	33.40	33.64	33.64	740,700
Jan 9, 2026	35.87	37.00	35.34	35.47	35.47	991,600
Jan 8, 2026	34.00	35.08	33.96	35.06	35.06	702,100
Jan 7, 2026	34.62	34.65	32.99	34.00	34.00	677,300
Jan 6, 2026	34.71	35.51	34.21	34.80	34.80	1,027,600
Jan 5, 2026	36.13	36.13	32.85	34.07	34.07	904,100
Jan 2, 2026	34.53	35.24	34.25	34.95	34.95	1,072,300
Dec 31, 2025	34.54	35.09	34.26	34.60	34.60	670,300
Dec 30, 2025	33.93	35.22	33.85	34.53	34.53	934,100
Dec 29, 2025	33.03	33.85	32.93	33.70	33.70	536,400
Dec 26, 2025	33.06	33.51	32.35	32.97	32.97	381,000
Dec 24, 2025	32.81	33.16	32.50	32.89	32.89	183,700
Dec 23, 2025	32.40	33.18	31.71	32.79	32.79	544,200
Dec 22, 2025	31.87	32.90	31.77	32.28	32.28	654,600
Dec 19, 2025	30.67	31.98	30.01	31.57	31.57	1,584,700
Dec 18, 2025	31.02	31.02	29.74	30.37	30.37	1,028,800
Dec 17, 2025	30.35	30.77	29.40	30.48	30.48	1,105,600
Dec 16, 2025	31.61	31.73	29.66	30.13	30.13	1,011,300
Dec 15, 2025	32.08	32.29	31.41	31.99	31.99	631,200
Dec 12, 2025	32.56	33.23	31.59	31.76	31.76	1,040,100
Dec 11, 2025	32.37	34.01	32.34	33.00	33.00	828,600
Dec 10, 2025	32.96	33.69	31.98	33.25	33.25	1,015,400
Dec 9, 2025	31.55	33.33	31.55	33.03	33.03	1,318,800
Dec 8, 2025	32.10	32.96	31.41	31.51	31.51	615,300
Dec 5, 2025	32.56	33.60	31.90	32.00	32.00	508,800
Dec 4, 2025	32.61	32.84	31.87	32.55	32.55	777,200
Dec 3, 2025	31.48	32.94	31.14	32.77	32.77	904,000
Dec 2, 2025	30.78	31.26	29.74	31.20	31.20	689,400
Dec 1, 2025	30.03	30.96	29.98	30.92	30.92	884,500
Nov 28, 2025	30.68	30.92	30.03	30.52	30.52	241,500
Nov 26, 2025	29.78	30.54	29.53	30.32	30.32	483,500
Nov 25, 2025	30.07	30.14	28.91	29.81	29.81	702,600
Nov 24, 2025	30.03	30.53	29.45	30.11	30.11	879,800
Nov 21, 2025	29.91	30.36	29.19	30.16	30.16	599,900
Nov 20, 2025	31.41	32.28	29.85	30.07	30.07	1,232,700
Nov 19, 2025	30.78	31.63	30.50	31.07	31.07	632,000
Nov 18, 2025	31.02	31.90	30.04	31.42	31.42	435,700
Nov 17, 2025	30.14	31.83	29.71	30.65	30.65	705,200
Nov 14, 2025	29.60	30.27	28.65	30.07	30.07	565,700
Nov 13, 2025	30.25	30.96	29.15	29.62	29.62	510,400
Nov 12, 2025	30.91	31.06	29.77	30.21	30.21	798,300
Nov 11, 2025	28.67	31.37	28.55	30.97	30.97	996,500
Nov 10, 2025	28.70	28.92	28.10	28.40	28.40	634,200
Nov 7, 2025	28.82	29.44	28.29	28.49	28.49	599,900
Nov 6, 2025	30.08	30.40	28.67	29.02	29.02	1,271,200

Mobilize your Website

View Site in Mobile | Classic

Share by: