Seadrill Limited Historical Stock Prices

SDRL 
$14.35
*  
0.23
1.58%
Get SDRL Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading SDRL now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    SDRL After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  15.30  15.44  14.2301  14.35 19,423,107
05/05/2015 13.79 15.08 13.76 14.58 29,073,490
05/04/2015 13.4 13.64 13.28 13.32 13,375,950
05/01/2015 12.84 13.285 12.72 13.22 12,352,210
04/30/2015 12.62 13.12 12.32 13.09 18,864,240
04/29/2015 11.7 12.2 11.5499 12.16 16,051,820
04/28/2015 11.69 11.8 11.195 11.48 11,351,720
04/27/2015 11.2 11.798 11.15 11.46 9,953,620
04/24/2015 11.68 11.68 11.27 11.39 7,781,147
04/23/2015 11.6 11.91 11.58 11.65 10,303,970
04/22/2015 11.2 11.59 11.03 11.33 11,253,860
04/21/2015 11.74 11.76 10.93 11.05 12,029,190
04/20/2015 11.97 12.24 11.61 11.67 11,600,760
04/17/2015 12.08 12.395 11.915 12 11,715,290
04/16/2015 12.44 12.67 12.03 12.26 14,866,010
04/15/2015 11.87 12.7 11.82 12.59 22,398,720
04/14/2015 11.02 11.72 10.97 11.62 16,346,640
04/13/2015 10.8 10.98 10.63 10.8 6,580,904
04/10/2015 10.97 11.04 10.62 10.77 9,569,992
04/09/2015 10.18 10.78 10.17 10.72 9,422,827
04/08/2015 10.61 10.69 10.19 10.26 9,111,551
04/07/2015 10.43 10.98 10.29 10.6 17,859,460
04/06/2015 9.74 10.43 9.73 10.32 15,547,490
04/02/2015 9.33 9.7 9.3001 9.66 9,287,186
04/01/2015 9.37 9.5887 9.3 9.35 8,276,225
03/31/2015 9.39 9.47 9.25 9.35 11,002,030
03/30/2015 9.73 9.78 9.41 9.65 10,286,270
03/27/2015 9.82 9.86 9.565 9.64 8,053,819
03/26/2015 10.27 10.42 9.935 10.06 9,244,126
03/25/2015 9.78 10.18 9.74 10.06 8,910,104
03/24/2015 9.93 9.99 9.615 9.69 8,121,242
03/23/2015 10.1 10.26 9.79 9.86 11,635,620
03/20/2015 9.56 9.95 9.54 9.83 11,816,100
03/19/2015 9.4 9.57 9.215 9.37 11,730,050
03/18/2015 9.03 9.74 8.93 9.64 13,660,280
03/17/2015 9.15 9.22 8.8699 8.97 9,693,389
03/16/2015 8.95 9.19 8.58 9.15 17,288,020
03/13/2015 9.5 9.51 9 9.12 15,022,370
03/12/2015 9.92 9.94 9.6 9.68 7,794,855
03/11/2015 9.63 9.8 9.37 9.7 12,341,820
03/10/2015 9.92 10.05 9.66 9.66 13,049,570
03/09/2015 10.42 10.47 10.08 10.14 11,720,450
03/06/2015 10.89 11 10.43 10.55 10,228,670
03/05/2015 10.83 10.97 10.7 10.94 6,524,393
03/04/2015 10.9 10.99 10.55 10.8 13,161,030
03/03/2015 11.2 11.35 11.11 11.11 7,607,432
03/02/2015 11.25 11.3 10.86 10.99 16,159,960
02/27/2015 11.38 11.74 11.34 11.53 9,432,803
02/26/2015 11.99 12.09 11.38 11.46 11,794,260
02/25/2015 11.68 11.83 11.51 11.75 10,479,900
02/24/2015 11.82 11.97 11.5011 11.59 14,480,040
02/23/2015 11.97 12.22 11.81 11.95 11,662,380
02/20/2015 12.55 12.65 12.19 12.34 10,004,150
02/19/2015 12.11 12.66 12.05 12.53 11,177,720
02/18/2015 12.53 12.9 12.41 12.63 9,457,658
02/17/2015 12.51 12.67 12.19 12.65 13,402,240
02/13/2015 12.25 12.42 12.055 12.32 31,947,810
02/12/2015 13.16 13.55 12.92 13.02 13,850,820
02/11/2015 12.76 13.13 12.4 13.02 20,340,040
02/10/2015 13.8 13.97 13.24 13.48 23,843,990
02/09/2015 13.38 14.49 13.37 14.34 22,210,820
02/06/2015 12.8 13.59 12.79 13.26 17,910,590
02/05/2015 12.52 12.79 12.33 12.76 13,458,730
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?