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

Seadrill 2021 Ltd (NY: SDRL )

52.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 29, 2020 0.4800 0.4800 0.4591 0.4701 495,500 -0.01(-2.06%)
May 28, 2020 0.5000 0.5100 0.4700 0.4800 1,255,957 -0.04(-7.69%)
May 27, 2020 0.5300 0.5300 0.5000 0.5200 474,674 +0.00(+0.35%)
May 26, 2020 0.5109 0.5399 0.5050 0.5182 827,813 +0.03(+5.33%)
May 22, 2020 0.5300 0.5350 0.4900 0.4920 972,300 -0.06(-10.55%)
May 21, 2020 0.5100 0.5500 0.5000 0.5500 1,363,776 +0.05(+10.00%)
May 20, 2020 0.5000 0.5000 0.4650 0.5000 747,127 +0.01(+3.03%)
May 19, 2020 0.5000 0.5000 0.4649 0.4853 808,742 +0.01(+3.17%)
May 18, 2020 0.4744 0.4800 0.4604 0.4704 1,119,032 +0.02(+4.09%)
May 15, 2020 0.4683 0.4831 0.4500 0.4519 846,000 -0.02(-4.48%)
May 14, 2020 0.4730 0.4800 0.4500 0.4731 862,416 -0.01(-2.07%)
May 13, 2020 0.5200 0.5200 0.4500 0.4831 1,682,342 -0.02(-3.40%)
May 12, 2020 0.5500 0.5450 0.5000 0.5001 1,743,946 -0.03(-5.41%)
May 11, 2020 0.5300 0.5599 0.5102 0.5287 1,115,908 -0.00(-0.19%)
May 08, 2020 0.5300 0.5398 0.5056 0.5297 618,800 +0.00(+0.30%)
May 07, 2020 0.5308 0.5396 0.5000 0.5281 840,642 +0.02(+4.45%)
May 06, 2020 0.5500 0.5500 0.5020 0.5056 774,643 -0.03(-4.96%)
May 05, 2020 0.5600 0.5800 0.5205 0.5320 1,684,418 -0.01(-2.51%)
May 04, 2020 0.5300 0.5460 0.5185 0.5457 854,225 +0.01(+1.28%)
May 01, 2020 0.5800 0.6000 0.5302 0.5388 1,224,000 -0.03(-6.07%)
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%)
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.