SDRL
SEADRILL (SDRL)
NYSE
$44.87+$0.02 (+0.04%)
Price as of Nov 13, 2026 12:45 PM EST
  • $3.1B
    Market Cap
  • 51.42%
    1-Year Change
  • Oil & Gas Drilling
    Industry
  • 1 Month
    -4.55%
    Low Price$41.12
    High Price$52.57
  • 3 Months
    -4.00%
    Low Price$41.12
    High Price$52.57
  • 1 Year
    +51.42%
    Low Price$29.62
    High Price$54.80
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
44.89
45.28
44.04
44.85
+1.22%
457,980
11/11/2026
45.16
45.22
44.17
44.31
+1.35%
511,539
11/10/2026
42.22
44.36
41.77
43.72
+2.75%
943,822
11/09/2026
42.50
43.27
41.60
42.55
+0.83%
634,196
11/06/2026
41.05
43.17
41.05
42.20
+2.63%
694,942
11/05/2026
43.36
44.03
40.87
41.12
-5.08%
1,703,942
11/04/2026
46.27
47.50
43.02
43.32
-6.48%
1,134,178
11/03/2026
47.01
48.11
46.21
46.32
-2.95%
629,701
11/03/2026
-$0.49 Earnings
11/02/2026
51.23
51.98
47.58
47.73
-9.21%
813,050
10/30/2026
52.16
54.62
51.74
52.57
+1.49%
888,578
10/29/2026
52.29
53.00
51.47
51.80
-1.30%
592,784
10/28/2026
51.25
53.00
51.07
52.48
+2.98%
946,442
10/27/2026
51.45
52.47
50.56
50.96
-1.91%
1,177,135
10/26/2026
51.58
52.99
51.12
51.95
-0.76%
594,852
10/23/2026
49.37
52.80
49.37
52.35
+6.42%
1,183,156
10/22/2026
49.26
49.96
46.55
49.19
+0.04%
1,020,520
10/21/2026
47.14
49.23
47.14
49.17
+3.00%
567,734
10/20/2026
48.24
49.90
46.51
47.74
-1.02%
648,296
10/19/2026
47.33
48.66
46.48
48.23
+2.07%
519,016
10/16/2026
46.91
47.93
46.66
47.25
+2.07%
593,466
10/15/2026
46.35
46.61
45.63
46.29
-1.47%
733,684
10/14/2026
49.53
50.12
46.64
46.98
-4.12%
1,024,477
10/13/2026
48.51
49.96
48.38
49.00
+4.28%
860,042
10/12/2026
46.77
47.70
46.54
46.99
+1.82%
359,194
10/09/2026
45.22
46.72
45.09
46.15
+1.16%
460,281
10/08/2026
45.34
46.60
44.86
45.62
+2.15%
720,248
10/07/2026
45.69
46.27
44.35
44.66
-0.95%
404,543
10/06/2026
45.76
46.82
44.45
45.09
-1.53%
439,604
10/05/2026
44.50
46.05
43.78
45.79
+4.42%
905,406
10/02/2026
44.52
44.89
43.64
43.85
-2.69%
619,784
10/01/2026
44.70
45.63
43.72
45.06
+0.87%
683,685
09/30/2026
44.80
45.57
44.20
44.67
+0.22%
669,505
09/29/2026
44.85
45.30
44.29
44.57
-2.22%
581,419
09/28/2026
46.11
46.60
45.41
45.58
+0.02%
609,020
09/25/2026
46.02
46.67
45.11
45.57
-1.96%
573,075
09/24/2026
46.83
47.34
46.08
46.48
+0.11%
508,389
09/23/2026
47.08
47.99
46.07
46.43
-0.90%
296,386
09/22/2026
47.21
47.45
45.82
46.85
+0.58%
482,331
09/21/2026
47.46
47.66
46.22
46.58
-1.92%
356,849
09/18/2026
48.25
48.26
47.09
47.49
-1.29%
825,744
09/17/2026
47.72
48.72
47.47
48.11
+0.56%
443,170
09/16/2026
50.21
50.21
47.25
47.84
-3.86%
665,974
09/15/2026
46.71
49.83
46.42
49.76
+6.17%
1,096,014
09/14/2026
48.28
48.28
46.30
46.87
-2.15%
1,155,968
09/11/2026
48.50
48.81
47.32
47.90
-1.16%
860,912
09/10/2026
49.07
49.22
47.37
48.46
+0.92%
473,262
09/09/2026
48.88
49.71
47.98
48.02
-0.39%
668,937
09/08/2026
49.80
50.25
48.06
48.21
-1.77%
650,547
09/04/2026
49.50
49.96
48.69
49.08
-1.98%
385,016
09/03/2026
50.67
50.98
49.68
50.07
-0.83%
578,378
09/02/2026
49.20
51.08
48.59
50.49
+2.77%
418,136
09/01/2026
49.39
49.59
48.95
49.13
+0.84%
527,901
08/31/2026
48.70
49.53
48.20
48.72
+2.35%
403,633
08/28/2026
48.26
48.86
47.53
47.60
-1.61%
343,816
08/27/2026
46.25
48.60
46.01
48.38
+3.84%
1,112,460
08/26/2026
47.18
47.27
46.15
46.59
-1.06%
546,990
08/25/2026
46.07
47.91
46.07
47.09
+0.71%
445,948
08/24/2026
46.71
47.47
45.87
46.76
-1.12%
390,938
08/21/2026
48.29
48.95
47.18
47.29
-1.25%
427,066
08/20/2026
47.25
48.13
47.22
47.89
+3.52%
457,417
08/19/2026
46.67
47.51
46.11
46.26
-0.49%
416,876
08/18/2026
47.68
47.99
46.38
46.49
-0.87%
437,662
08/17/2026
48.10
48.11
46.38
46.90
-2.25%
864,818
08/14/2026
47.36
48.76
47.36
47.98
+2.06%
452,521
08/13/2026
46.07
47.21
46.07
47.01
+0.62%
497,512
08/12/2026
46.30
47.12
45.60
46.72
+0.04%
631,580
08/11/2026
46.06
47.35
45.47
46.70
-0.13%
1,253,540
08/10/2026
46.59
47.44
45.08
46.76
+8.14%
1,236,039
08/10/2026
$0.47 Earnings
08/07/2026
42.55
43.92
42.39
43.24
+0.70%
523,171
08/06/2026
42.70
43.58
42.18
42.94
+3.47%
627,014
08/05/2026
42.58
43.00
41.37
41.50
-2.33%
751,728
08/04/2026
41.96
42.61
41.52
42.49
-0.26%
762,374
08/03/2026
45.36
45.38
42.35
42.60
-5.00%
579,092
07/31/2026
44.07
45.27
43.48
44.84
+3.70%
683,746
07/30/2026
41.46
43.61
41.46
43.24
+4.60%
1,073,566
07/29/2026
42.23
43.13
40.49
41.34
+0.80%
923,976
07/28/2026
42.85
42.96
40.93
41.01
-4.58%
790,733
07/27/2026
44.09
44.50
42.87
42.98
-4.34%
806,570
07/24/2026
45.54
45.88
44.50
44.93
-1.27%
584,642
07/23/2026
45.22
45.72
44.90
45.51
+1.54%
616,256
07/22/2026
44.42
44.98
44.12
44.82
+1.98%
551,050
07/21/2026
43.15
44.17
42.47
43.95
+3.44%
451,999
07/20/2026
43.39
43.48
42.43
42.49
-1.42%
465,073
07/17/2026
42.30
43.21
41.74
43.10
+2.06%
672,090
07/16/2026
42.30
43.70
42.16
42.23
-1.47%
518,866
07/15/2026
43.39
43.62
41.89
42.86
-0.46%
790,240
07/14/2026
42.83
43.39
42.37
43.06
+1.89%
1,021,377
07/13/2026
40.91
42.56
40.91
42.26
+4.37%
596,551
07/10/2026
40.12
40.99
39.95
40.49
+1.89%
729,995
07/09/2026
40.74
40.85
39.03
39.74
-2.65%
848,177
07/08/2026
39.51
40.87
39.51
40.82
+5.42%
1,018,284
07/07/2026
38.87
39.47
37.92
38.72
+0.96%
870,293
07/06/2026
39.50
40.32
38.32
38.35
-3.81%
825,400
07/02/2026
39.24
40.25
39.16
39.87
+2.63%
588,785
07/01/2026
38.45
39.65
38.37
38.85
+2.72%
1,492,023
06/30/2026
39.09
40.12
37.72
37.82
-2.22%
1,077,654
06/29/2026
38.80
39.87
38.36
38.68
-0.92%
944,465
06/26/2026
38.14
39.14
38.04
39.04
+1.72%
4,281,118