Seadrill Limited Historical Stock Prices

SDRL 
$11.87
*  
0.03
0.25%
Get SDRL Alerts
*Delayed - data as of Dec. 26, 2014 12:43 ET  -  Find a broker to begin trading SDRL now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    SDRL Real Time
 
 
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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12:43  11.90  12.14  11.68  11.87 5,290,405
12/24/2014 11.76 11.94 11.42 11.9 7,137,088
12/23/2014 12 12.185 11.59 11.86 14,774,870
12/22/2014 12.39 12.43 11.6 11.89 17,211,710
12/19/2014 11.74 12.6 11.69 12.6 22,985,020
12/18/2014 12.69 12.86 11.85 12.36 22,099,010
12/17/2014 11.25 12.5851 11.18 12.16 26,372,640
12/16/2014 10.84 11.7 10.7 11 19,809,930
12/15/2014 11.06 11.24 10.55 10.66 19,179,370
12/12/2014 10.95 11.415 10.85 11.06 21,451,740
12/11/2014 11.16 11.75 11.15 11.21 16,347,770
12/10/2014 11.75 11.89 11.27 11.31 20,427,400
12/09/2014 11.67 12.32 11.62 12.17 19,366,660
12/08/2014 12.13 12.15 11.54 11.57 18,896,980
12/05/2014 12.02 12.7 11.78 12.32 24,579,370
12/04/2014 12.88 12.95 12.27 12.33 20,260,500
12/03/2014 13.27 13.71 13.123 13.31 17,847,560
12/02/2014 13.97 14.39 13.25 13.38 26,464,940
12/01/2014 14.46 14.55 13.31 13.92 34,470,230
11/28/2014 15 15.1 14.26 14.66 28,057,090
11/26/2014 18.3 18.41 15.93 15.99 84,925,020
11/25/2014 20.92 21.03 20.3 20.71 9,244,619
11/24/2014 21.27 21.43 20.64 20.74 6,491,344
11/21/2014 21.22 21.6 21.025 21.36 7,804,379
11/20/2014 21.09 21.32 20.68 20.79 6,849,920
11/19/2014 20.92 20.98 20.46 20.69 6,823,234
11/18/2014 21.36 21.5 20.95 21.3 5,227,808
11/17/2014 20.84 21.15 20.3541 21.01 7,713,283
11/14/2014 20.81 21.05 20.31 20.78 8,422,209
11/13/2014 21.01 21.16 20.2 20.65 9,069,330
11/12/2014 21.58 21.91 21.16 21.27 5,857,739
11/11/2014 21.6 22 21.11 21.6 8,069,225
11/10/2014 22.54 22.83 21.52 21.76 8,642,226
11/07/2014 21.42 22.14 21.42 21.77 7,433,111
11/06/2014 21.28 21.73 20.91 21.71 6,445,199
11/05/2014 20.7 21.38 20.39 21.23 8,230,035
11/04/2014 21.54 21.56 20.21 20.29 15,413,080
11/03/2014 22.99 23.15 22.19 22.26 6,025,578
10/31/2014 22.34 23.01 22.08 23 6,576,095
10/30/2014 22.66 22.9 22.16 22.68 6,553,927
10/29/2014 23.4 23.738 22.57 22.89 7,415,042
10/28/2014 22.81 23.4 22.5148 23.28 5,572,367
10/27/2014 22.97 22.9999 22.33 22.61 6,887,055
10/24/2014 23.94 23.96 23.3 23.69 4,890,018
10/23/2014 23.91 24.47 23.34 24.14 7,372,299
10/22/2014 24.5 25.23 23.66 23.7 7,870,398
10/21/2014 23.87 24.54 23.65 24.53 8,472,790
10/20/2014 22.49 23.495 22.42 23.06 7,360,315
10/17/2014 23.8 24.28 22.6 23.06 9,544,933
10/16/2014 22.38 23.43 22.18 22.94 12,663,620
10/15/2014 22.52 23.63 22.14 23.01 12,303,350
10/14/2014 23.33 24.3 22.48 22.86 11,786,560
10/13/2014 23.86 24.41 22.85 22.88 9,491,395
10/10/2014 23.54 23.64 22.01 22.83 15,010,230
10/09/2014 25.21 25.21 23.99 24.11 7,468,729
10/08/2014 24.87 25.29 24.16 25.29 9,954,470
10/07/2014 24.78 26.09 24.65 24.9 8,203,736
10/06/2014 24.54 25.21 24.45 24.84 7,211,324
10/03/2014 24.96 24.99 24.22 24.3 8,057,815
10/02/2014 25.31 25.45 24.32 24.85 17,053,440
10/01/2014 26.36 26.88 25.46 25.47 11,741,930
09/30/2014 26.89 27.09 26.26 26.76 7,851,579
09/29/2014 26.92 27.02 26.36 26.58 5,911,422
09/26/2014 26.52 27.61 26.25 27.23 9,202,595
09/25/2014 27.47 27.6 26.86 26.97 8,958,979
09/24/2014 27.99 27.99 27.51 27.68 7,687,719
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?