Seadrill Limited Historical Stock Prices

SDRL 
$8.91
*  
0.43
4.6%
Get SDRL Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading SDRL now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    SDRL Pre-Market
 
 
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 30-APR-2015 TO 31-JUL-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  9.27  9.33  8.86  8.91 10,081,670
07/31/2015 9.28 9.33 8.86 8.91 10,039,380
07/30/2015 9.59 9.74 9.13 9.34 14,741,750
07/29/2015 8.96 9.79 8.94 9.61 16,144,370
07/28/2015 8.59 9.17 8.39 8.98 16,658,650
07/27/2015 8.39 8.485 8.18 8.28 11,856,010
07/24/2015 8.88 8.97 8.55 8.65 10,929,150
07/23/2015 9.04 9.19 8.7245 9.05 11,152,670
07/22/2015 8.88 9.12 8.77 8.86 9,751,497
07/21/2015 8.87 9.295 8.85 9.06 13,633,960
07/20/2015 9 9.03 8.72 8.86 12,503,480
07/17/2015 9.54 9.54 8.96 9.04 15,853,180
07/16/2015 9.77 9.84 9.53 9.66 10,107,920
07/15/2015 9.97 10.11 9.48 9.51 12,728,560
07/14/2015 9.8 10.39 9.77 10.12 11,873,420
07/13/2015 9.53 9.87 9.35 9.81 11,601,190
07/10/2015 9.88 9.98 9.34 9.38 10,899,010
07/09/2015 9.7 9.89 9.7 9.74 10,584,920
07/08/2015 9.71 9.92 9.37 9.48 8,087,462
07/07/2015 9.47 9.95 8.97 9.9 18,330,880
07/06/2015 9.69 9.79 9.55 9.62 10,731,890
07/02/2015 10.18 10.35 10.01 10.11 9,175,451
07/01/2015 10.125 10.185 9.72 9.79 12,764,310
06/30/2015 10.41 10.52 10.15 10.34 9,341,141
06/29/2015 10.35 10.64 10.3 10.43 8,330,597
06/26/2015 10.37 10.85 10.32 10.79 10,903,700
06/25/2015 10.66 10.74 10.43 10.52 7,716,909
06/24/2015 10.73 10.96 10.57 10.69 8,535,510
06/23/2015 10.67 11.12 10.67 10.9 7,947,439
06/22/2015 10.63 11.11 10.57 10.87 10,135,150
06/19/2015 10.82 11 10.5 10.66 12,096,720
06/18/2015 11.36 11.38 10.735 10.87 16,050,300
06/17/2015 11.64 11.83 11.22 11.29 10,922,090
06/16/2015 11.34 11.54 11.27 11.43 6,223,025
06/15/2015 11.7 11.7 11.34 11.41 12,867,130
06/12/2015 12.02 12.13 11.75 11.84 8,402,337
06/11/2015 12.59 12.63 12.1 12.1 9,392,346
06/10/2015 12.65 12.83 12.53 12.68 9,359,869
06/09/2015 12.58 12.88 12.37 12.38 9,438,406
06/08/2015 12.51 12.79 12.27 12.32 6,906,688
06/05/2015 11.94 12.72 11.91 12.59 12,006,530
06/04/2015 12.16 12.345 12.08 12.24 9,073,141
06/03/2015 12.32 12.683 12.21 12.34 9,577,626
06/02/2015 12.14 12.58 12.14 12.36 12,259,350
06/01/2015 12.02 12.17 11.7499 11.86 10,211,280
05/29/2015 11.84 12.27 11.75 11.91 17,321,250
05/28/2015 12.51 12.73 11.76 11.97 18,501,440
05/27/2015 12.77 13.1899 12.69 12.73 12,399,050
05/26/2015 12.86 13.11 12.77 12.91 11,428,650
05/22/2015 13.37 13.655 13.18 13.32 14,871,680
05/21/2015 13.1 13.97 13.07 13.94 15,290,550
05/20/2015 12.94 12.99 12.75 12.8 10,371,200
05/19/2015 12.95 12.99 12.45 12.91 17,923,680
05/18/2015 13.64 13.7 13.26 13.41 13,356,970
05/15/2015 14.03 14.08 13.24 13.82 18,794,820
05/14/2015 14.98 15.11 13.97 14.08 18,629,040
05/13/2015 14.89 15.23 14.73 15 17,408,340
05/12/2015 14.13 14.66 14.1 14.54 14,709,330
05/11/2015 14.06 14.08 13.63 13.83 9,953,518
05/08/2015 13.59 13.67 13.04 13.66 12,085,300
05/07/2015 14.33 14.36 13.33 13.37 17,856,830
05/06/2015 15.24 15.44 14.2301 14.35 19,386,770
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
*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?