SDRL
SEADRILL (SDRL)
NYSE
$39.76-$0.13 (-0.33%)
Price as of Jun 23, 2026 6:29 PM EDT
  • $2.7B
    Market Cap
  • 49.68%
    1-Year Change
  • Oil & Gas Drilling
    Industry
  • 1 Month
    -21.75%
    Low Price$38.54
    High Price$49.74
  • 3 Months
    -8.51%
    Low Price$38.54
    High Price$54.80
  • 1 Year
    +49.68%
    Low Price$25.74
    High Price$54.80
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
38.45
39.96
38.23
39.89
+3.50%
1,214,232
06/18/2026
40.19
40.35
37.39
38.54
-4.15%
1,360,864
06/17/2026
40.36
40.99
39.86
40.21
-0.02%
583,170
06/16/2026
41.93
42.44
40.05
40.22
-5.12%
621,280
06/15/2026
42.84
43.16
42.01
42.39
-4.20%
983,035
06/12/2026
44.17
45.02
43.57
44.25
-0.32%
576,145
06/11/2026
45.25
45.47
43.87
44.39
-0.94%
622,568
06/10/2026
44.66
45.76
44.29
44.81
+1.73%
698,750
06/09/2026
45.48
45.74
43.41
44.05
-3.12%
787,676
06/08/2026
45.05
46.15
45.05
45.47
+2.46%
811,526
06/05/2026
45.84
46.38
44.07
44.38
-2.82%
669,768
06/04/2026
45.25
46.60
45.25
45.67
-0.35%
667,089
06/03/2026
47.63
47.71
45.80
45.83
-3.33%
820,867
06/02/2026
47.53
48.38
47.29
47.41
-0.88%
527,891
06/01/2026
47.47
48.74
47.38
47.83
+1.40%
613,705
05/29/2026
47.88
48.36
46.75
47.17
-1.63%
584,080
05/28/2026
48.05
48.49
47.59
47.95
+0.76%
424,707
05/27/2026
48.76
48.76
47.38
47.59
-4.32%
543,005
05/26/2026
50.66
51.38
49.46
49.74
-2.43%
418,388
05/22/2026
51.52
51.71
49.08
50.98
-1.26%
407,417
05/21/2026
54.11
54.31
51.52
51.63
-4.03%
566,552
05/20/2026
54.31
55.47
53.09
53.80
-0.79%
859,070
05/19/2026
54.76
55.20
53.51
54.23
-1.04%
568,016
05/18/2026
52.28
55.17
52.28
54.80
+3.98%
1,191,257
05/15/2026
51.37
52.87
50.88
52.70
+2.59%
947,281
05/14/2026
50.15
51.52
49.91
51.37
+2.64%
566,498
05/13/2026
50.10
50.65
49.41
50.05
+0.18%
778,385
05/12/2026
50.33
51.68
49.85
49.96
0.00%
874,411
05/11/2026
51.25
51.25
48.07
49.96
+3.39%
999,405
05/11/2026
-$0.11 Earnings
05/08/2026
47.81
48.87
47.23
48.32
+1.28%
668,214
05/07/2026
48.53
48.55
46.78
47.71
-1.26%
627,702
05/06/2026
47.65
48.79
47.30
48.32
-1.19%
421,772
05/05/2026
48.79
49.50
48.47
48.90
-0.93%
448,013
05/04/2026
49.00
49.53
48.72
49.36
+0.10%
475,034
05/01/2026
49.19
49.55
48.37
49.31
-0.76%
372,815
04/30/2026
49.57
49.98
48.36
49.69
-0.34%
653,490
04/29/2026
50.00
50.24
49.21
49.86
+0.14%
720,807
04/28/2026
49.52
49.95
48.84
49.79
+1.88%
805,381
04/27/2026
48.62
49.75
48.21
48.87
+1.60%
824,317
04/24/2026
48.00
48.40
47.35
48.10
+0.80%
404,017
04/23/2026
47.25
48.00
47.02
47.72
+1.25%
359,988
04/22/2026
47.52
47.80
46.93
47.13
+0.23%
532,093
04/21/2026
46.31
47.33
46.31
47.02
+2.11%
360,173
04/20/2026
46.38
46.94
45.57
46.05
-0.26%
569,228
04/17/2026
45.53
46.49
44.59
46.17
-2.24%
966,267
04/16/2026
45.95
48.00
45.74
47.23
+2.74%
743,744
04/15/2026
45.94
46.74
45.41
45.97
-0.09%
560,736
04/14/2026
47.99
47.99
45.82
46.01
-4.64%
642,447
04/13/2026
47.97
48.97
47.88
48.25
+1.54%
569,921
04/10/2026
47.42
48.01
47.10
47.52
-0.21%
573,673
04/09/2026
48.15
48.99
47.58
47.62
-1.41%
741,037
04/08/2026
46.71
48.56
46.41
48.30
-0.58%
979,344
04/07/2026
47.34
48.98
47.34
48.58
+2.92%
829,683
04/06/2026
45.22
47.51
44.99
47.20
+3.44%
723,355
04/02/2026
45.45
48.00
45.36
45.63
+2.40%
968,532
04/01/2026
44.87
45.67
44.41
44.56
-2.07%
644,414
03/31/2026
45.20
46.23
44.58
45.50
+1.22%
732,641
03/30/2026
46.38
46.55
44.48
44.95
-1.01%
555,374
03/27/2026
45.39
46.26
44.98
45.41
-0.11%
496,192
03/26/2026
44.92
46.20
44.92
45.46
+1.09%
651,531
03/25/2026
44.90
45.23
44.35
44.97
-0.27%
735,477
03/24/2026
44.28
45.72
44.17
45.09
+1.81%
584,896
03/23/2026
43.03
44.49
42.74
44.29
+1.58%
578,527
03/20/2026
44.90
45.26
43.23
43.60
-2.87%
986,022
03/19/2026
43.55
46.04
42.34
44.89
+1.61%
948,920
03/18/2026
45.02
45.46
43.76
44.18
-2.08%
1,045,183
03/17/2026
43.81
45.39
43.53
45.12
+4.54%
1,135,895
03/16/2026
42.87
43.77
42.32
43.16
+0.61%
644,253
03/13/2026
41.66
43.22
41.53
42.90
+1.90%
780,106
03/12/2026
42.70
43.71
41.85
42.10
-1.96%
576,887
03/11/2026
42.43
43.83
41.97
42.94
+0.19%
512,878
03/10/2026
42.64
43.85
42.64
42.86
-0.99%
464,786
03/09/2026
42.38
43.59
41.47
43.29
+3.02%
640,930
03/06/2026
43.56
43.98
41.75
42.02
-3.84%
847,265
03/05/2026
44.14
44.73
42.61
43.70
+3.07%
1,383,545
03/04/2026
42.86
43.61
42.22
42.40
-1.23%
833,245
03/03/2026
43.32
43.50
41.73
42.93
-1.69%
939,412
03/02/2026
44.48
44.69
42.48
43.67
-0.48%
1,198,658
02/27/2026
44.00
44.20
43.15
43.88
+1.43%
858,719
02/26/2026
42.50
44.50
42.00
43.26
-4.33%
1,471,229
02/25/2026
45.63
45.63
44.00
45.22
+0.07%
944,364
02/25/2026
-$0.16 Earnings
02/24/2026
44.40
45.60
43.94
45.19
+2.43%
781,362
02/23/2026
44.17
45.90
43.97
44.12
-0.20%
1,059,518
02/20/2026
44.30
44.89
43.62
44.21
-1.12%
893,618
02/19/2026
44.15
45.16
43.94
44.71
+2.08%
1,266,753
02/18/2026
43.11
44.22
43.11
43.80
+3.06%
927,367
02/17/2026
42.28
42.96
41.20
42.50
-0.38%
1,244,849
02/13/2026
41.35
43.10
40.52
42.66
+3.72%
900,789
02/12/2026
43.02
43.30
40.16
41.13
-4.37%
1,143,824
02/11/2026
40.41
43.19
40.38
43.01
+6.99%
1,306,339
02/10/2026
41.20
41.37
39.65
40.20
-2.38%
3,490,865
02/09/2026
41.81
42.50
40.30
41.18
+3.21%
2,872,463
02/06/2026
38.23
40.35
38.12
39.90
+4.89%
1,018,861
02/05/2026
38.48
39.25
37.42
38.04
-3.96%
518,381
02/04/2026
39.23
40.10
38.81
39.61
+2.11%
705,770
02/03/2026
38.68
39.46
38.03
38.79
+1.28%
741,436
02/02/2026
37.30
38.94
37.30
38.30
-0.47%
702,256
01/30/2026
38.43
38.76
37.47
38.48
-0.49%
869,596