SDRL
SEADRILL (SDRL)
NYSE
$47.33+$0.04 (+0.08%)
Price as of Aug 24, 2026 4:02 AM EDT
  • $3.3B
    Market Cap
  • 50.75%
    1-Year Change
  • Oil & Gas Drilling
    Industry
  • 1 Month
    +7.60%
    Low Price$41.01
    High Price$47.98
  • 3 Months
    -8.41%
    Low Price$37.70
    High Price$49.74
  • 1 Year
    +50.75%
    Low Price$28.40
    High Price$54.80
Date
Open
High
Low
Close
Change (%)
Volume
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
06/25/2026
37.36
38.51
37.35
38.38
+1.80%
798,311
06/24/2026
38.84
38.94
37.31
37.70
-5.20%
1,341,194
06/23/2026
39.75
40.79
39.28
39.77
-0.30%
1,095,721
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