Seadrill Limited Historical Stock Prices

SDRL 
$30.39
*  
0.13
0.43%
Get SDRL Alerts
*Delayed - data as of Sep. 17, 2014  -  Find a broker to begin trading SDRL now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-SEP-2013 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  30.78  30.78  30.15  30.39 8,971,470
09/17/2014 30.77 30.78 30.15 30.39 8,940,070
09/16/2014 30.08 31.0275 30.02 30.52 10,037,260
09/15/2014 30.45 30.62 29.42 30.12 16,589,650
09/12/2014 32.13 32.16 30.8 30.87 17,260,900
09/11/2014 32.52 32.92 32.37 32.83 11,281,830
09/10/2014 33.48 33.73 33.21 33.46 5,141,992
09/09/2014 33.38 33.98 33.25 33.7 4,785,514
09/08/2014 34.27 34.31 33.5 33.7 7,230,171
09/05/2014 34.83 34.85 34.21 34.75 6,929,186
09/04/2014 35.97 36.03 35.06 35.21 6,560,869
09/03/2014 37.24 37.38 37.06 37.22 4,877,298
09/02/2014 37.41 37.46 37.01 37.06 4,305,885
08/29/2014 36.93 37.37 36.889 37.25 3,862,850
08/28/2014 36.44 37.185 36.44 36.9 5,062,426
08/27/2014 36.3 36.94 36.21 36.63 8,526,298
08/26/2014 37.27 37.67 37.21 37.67 5,247,699
08/25/2014 36.75 37.05 36.74 36.94 2,111,972
08/22/2014 37.08 37.18 36.6 36.69 3,680,349
08/21/2014 37.45 37.5 37.1 37.37 2,382,344
08/20/2014 37.41 37.63 37.14 37.57 2,426,535
08/19/2014 37.35 37.79 37.15 37.48 2,452,761
08/18/2014 37.52 37.52 37.0152 37.25 2,445,954
08/15/2014 36.51 37.16 36.26 37.12 3,498,888
08/14/2014 36.89 36.91 36.01 36.06 4,263,755
08/13/2014 37.22 37.26 36.57 36.71 2,687,331
08/12/2014 37.02 37.3 36.7846 37 2,657,025
08/11/2014 37.15 37.7 37 37.33 2,964,682
08/08/2014 36.09 36.74 35.75 36.7 3,234,600
08/07/2014 35.75 36.11 35.51 35.72 3,159,095
08/06/2014 35.35 36.12 35.34 35.55 4,120,477
08/05/2014 35.86 35.96 35.41 35.78 3,354,791
08/04/2014 35.87 36.155 35.55 35.95 4,619,846
08/01/2014 36.06 36.52 35.81 36.18 3,880,226
07/31/2014 36.15 36.51 35.98 36.26 4,551,159
07/30/2014 36.28 36.65 36.03 36.45 4,897,681
07/29/2014 36.37 36.97 36.31 36.49 4,207,042
07/28/2014 37.35 37.37 36.18 36.79 4,999,038
07/25/2014 37.5 37.85 37.29 37.49 3,223,096
07/24/2014 37.9 38 37.41 37.54 4,302,379
07/23/2014 38.08 38.17 37.92 38.05 2,260,072
07/22/2014 37.96 38.18 37.91 38 2,507,482
07/21/2014 37.44 37.87 37.43 37.78 2,289,399
07/18/2014 38.26 38.32 37.44 37.5 5,795,176
07/17/2014 38.76 38.9 38.13 38.17 2,409,468
07/16/2014 38.55 38.87 38.52 38.79 2,727,621
07/15/2014 38.22 38.48 37.83 38.38 2,775,584
07/14/2014 38.03 38.39 37.92 38.25 2,199,034
07/11/2014 37.96 38.1 37.55 37.71 3,740,835
07/10/2014 38.1 38.45 37.94 38.1 4,324,583
07/09/2014 38.67 38.93 38.02 38.59 8,879,003
07/08/2014 38.14 38.16 37.41 37.53 15,496,560
07/07/2014 40 40.12 39.56 39.6 2,606,804
07/03/2014 39.98 40.22 39.93 40.22 2,289,598
07/02/2014 39.63 40.08 39.63 39.95 2,968,480
07/01/2014 39.97 40 39.39 39.88 3,507,014
06/30/2014 39.42 40.05 39.31 39.95 2,934,690
06/27/2014 38.95 39.56 38.9 39.43 5,176,383
06/26/2014 39.11 39.25 38.81 39.18 3,166,507
06/25/2014 38.7 39.655 38.68 39.19 4,536,211
06/24/2014 40.29 40.43 39.52 39.57 3,640,658
06/23/2014 40.2 40.435 39.878 40.37 2,844,812
06/20/2014 39.66 40.39 39.2805 40.1 4,055,109
06/19/2014 39.69 39.7 39.41 39.56 2,825,195
06/18/2014 39.38 39.7 39.36 39.67 2,929,544
06/17/2014 39.21 39.61 39.02 39.44 3,273,894
06/16/2014 39.21 39.845 39.1 39.43 3,238,316
06/13/2014 39.35 39.525 38.77 39.42 4,412,808
06/12/2014 38.12 38.93 38.08 38.8 4,012,239
06/11/2014 37.82 38.05 37.51 37.74 4,276,729
06/10/2014 38.62 38.8399 38.1 38.25 5,744,366
06/09/2014 39.64 39.84 39.39 39.55 5,664,978
06/06/2014 39.14 39.41 38.905 39.38 3,723,964
06/05/2014 38.83 39.13 38.82 38.99 4,135,715
06/04/2014 38.67 39.2 38.25 38.95 5,522,331
06/03/2014 38.37 39.19 38.32 39.02 5,377,790
06/02/2014 38.2 38.52 38.02 38.44 4,956,944
05/30/2014 37.76 38.06 37.62 38 4,616,122
05/29/2014 37.65 38.58 37.62 38.38 5,557,221
05/28/2014 38.02 38.03 37.1 37.54 8,335,697
05/27/2014 37.37 37.57 36.73 37.56 6,834,248
05/23/2014 36.24 36.48 36.1 36.37 3,493,917
05/22/2014 36.05 36.75 36.05 36.7 3,932,323
05/21/2014 35.77 36.215 35.76 36.13 2,970,308
05/20/2014 35.42 35.87 35.3307 35.68 2,824,112
05/19/2014 35.39 35.68 35.33 35.53 2,394,180
05/16/2014 35.33 35.56 35.0546 35.3 2,500,993
05/15/2014 35.54 35.58 34.9102 35.37 3,716,415
05/14/2014 35.46 35.869 35.41 35.52 3,922,891
05/13/2014 35.44 35.61 35.31 35.48 2,867,004
05/12/2014 35.16 35.6 35.09 35.49 3,113,664
05/09/2014 35.52 35.52 34.55 35.01 4,758,187
05/08/2014 36.57 36.78 35.52 35.97 8,425,571
05/07/2014 35.27 35.5 35.065 35.46 2,608,797
05/06/2014 34.86 35.1 34.71 34.94 1,969,322
05/05/2014 34.14 34.86 34.06 34.78 2,095,834
05/02/2014 34.45 34.74 33.83 34.33 5,224,027
05/01/2014 35.16 35.184 34.225 34.44 3,914,592
04/30/2014 35.04 35.28 34.635 35.22 3,130,862
04/29/2014 34.85 35.55 34.83 35.19 4,223,601
04/28/2014 34.97 35.01 34.41 34.68 4,284,580
04/25/2014 34.33 35.04 34.19 34.77 4,599,976
04/24/2014 33.39 34.4 33.13 34.26 5,659,491
04/23/2014 33.01 33.41 32.94 33 2,995,976
04/22/2014 32.94 33.09 32.78 32.91 3,557,682
04/21/2014 32.81 33.25 32.75 33.1 2,993,682
04/17/2014 33.07 33.51 32.4 32.75 5,256,623
04/16/2014 33.99 34 33.08 33.13 4,832,730
04/15/2014 33.88 34.03 33.5 33.86 3,654,042
04/14/2014 33.06 33.74 32.77 33.6 4,171,850
04/11/2014 33.17 33.48 32.84 33.01 5,786,214
04/10/2014 34.25 34.7901 33.8523 33.92 4,138,113
04/09/2014 35.33 35.42 34.19 34.5 4,532,973
04/08/2014 34.85 35.42 34.43 34.99 4,657,543
04/07/2014 35.24 35.28 34.8355 34.96 2,505,339
04/04/2014 35.2 35.87 35.07 35.3 3,675,146
04/03/2014 35.58 35.6 34.92 34.96 3,450,048
04/02/2014 35.41 35.6 35 35.52 3,266,413
04/01/2014 35.07 35.23 34.65 34.92 2,472,999
03/31/2014 35.17 35.42 34.86 35.16 2,947,177
03/28/2014 34.52 34.95 34.33 34.89 2,537,888
03/27/2014 34.29 34.56 34.18 34.28 2,718,222
03/26/2014 34.59 34.74 34.25 34.25 3,651,846
03/25/2014 34.16 34.46 33.87 34.43 2,958,570
03/24/2014 34.46 34.5 33.78 33.99 3,230,342
03/21/2014 34.05 34.7 34.02 34.11 5,683,444
03/20/2014 33.47 34.19 33.4 33.98 4,627,063
03/19/2014 33.39 33.9 33.29 33.52 6,702,786
03/18/2014 32.85 33.19 32.83 33 4,683,452
03/17/2014 33.62 33.62 32.87 32.93 5,958,586
03/14/2014 33.58 33.722 33.28 33.36 4,785,486
03/13/2014 34.89 34.99 33.16 33.7 8,197,976
03/12/2014 34.81 34.86 34.52 34.79 3,820,393
03/11/2014 35.72 35.8 34.9599 35.07 4,427,061
03/10/2014 35.44 35.5199 35.015 35.34 2,741,190
03/07/2014 35.91 35.99 35.2 35.4 3,959,629
03/06/2014 36.17 36.19 35.54 35.82 4,509,476
03/05/2014 35.89 36.29 35.65 36.22 5,145,728
03/04/2014 37.49 37.5 36.8399 36.86 5,545,502
03/03/2014 36.7 37.1498 36.49 36.65 4,145,007
02/28/2014 37.3 37.3 36.7565 36.96 5,803,498
02/27/2014 36 36.95 35.84 36.94 7,007,828
02/26/2014 34.9 36.2499 34.65 35.59 8,148,094
02/25/2014 36.01 36.12 35.04 35.31 14,758,627
02/24/2014 37.5 37.96 37.36 37.68 5,426,746
02/21/2014 36.85 37 36.6 36.83 4,366,432
02/20/2014 36.49 36.55 36.02 36.44 3,550,241
02/19/2014 35.5 37.04 35.49 36.27 6,999,218
02/18/2014 35.43 35.67 34.06 35.49 10,486,325
02/14/2014 35.8 36.13 35.66 35.88 2,801,832
02/13/2014 35.44 35.92 35.3 35.78 4,399,889
02/12/2014 36.81 37.25 35.32 35.7 9,120,778
02/11/2014 36.59 37.6 36.59 37.47 2,844,426
02/10/2014 36.87 37.04 36.46 36.57 2,747,347
02/07/2014 36.43 36.9 36.2 36.8 3,629,368
02/06/2014 35.62 36.32 35.53 36.19 3,924,225
02/05/2014 36.01 36.16 35.36 35.49 3,466,828
02/04/2014 35.86 36.4 35.6 36.17 4,055,067
02/03/2014 35.81 36.03 35.2 35.54 3,866,653
01/31/2014 35.6 36.26 35.6 35.71 4,108,343
01/30/2014 36.05 36.66 35.2 36.22 8,295,355
01/29/2014 36.34 36.4 35.92 36.04 6,760,204
01/28/2014 36.94 37.54 36.67 37.06 6,992,575
01/27/2014 37.84 38 37.3 37.75 3,043,504
01/24/2014 38.45 38.48 37.26 37.68 7,750,647
01/23/2014 39.96 40.02 39.03 39.16 4,221,937
01/22/2014 40.94 41.03 40.01 40.26 3,411,468
01/21/2014 40.68 41 40.1 40.84 3,176,019
01/17/2014 40.25 40.35 40 40.12 1,757,220
01/16/2014 40 40.2862 39.88 40.14 2,926,535
01/15/2014 39.95 40.44 39.93 40.2 2,470,582
01/14/2014 39.98 40.31 39.92 40.23 2,104,854
01/13/2014 40.3 40.35 39.86 40 2,755,538
01/10/2014 39.94 40.76 39.83 40.74 2,925,174
01/09/2014 39.71 39.86 39.525 39.71 2,335,123
01/08/2014 39.95 40 39.5 39.77 2,747,823
01/07/2014 40.09 40.298 39.975 40.19 2,536,528
01/06/2014 40.26 40.51 40 40.31 2,166,813
01/03/2014 40.32 40.68 40.26 40.39 1,709,784
01/02/2014 40.47 40.64 39.88 40.07 3,211,550
12/31/2013 41.11 41.29 40.8 41.08 1,809,645
12/30/2013 40.6 41.06 40.47 40.96 2,658,193
12/27/2013 40.33 40.84 40.2768 40.66 2,041,794
12/26/2013 40.53 40.53 40.08 40.08 2,060,117
12/24/2013 39.44 40.55 39.33 40.43 1,547,956
12/23/2013 39.22 39.6 39.13 39.27 2,786,672
12/20/2013 38.71 39.57 38.69 39.19 4,110,900
12/19/2013 38.91 39.08 38.39 38.54 6,662,530
12/18/2013 39.57 39.8399 38.83 39.62 4,580,365
12/17/2013 39.97 40.06 39.56 39.88 1,991,420
12/16/2013 40.2 40.63 39.9435 40.06 3,144,696
12/13/2013 39.58 40.31 39.57 40.09 3,107,128
12/12/2013 39.62 40.24 39.6 39.96 3,280,120
12/11/2013 41 41.07 39.9 40.08 4,833,089
12/10/2013 41.11 41.43 40.9 41.24 3,713,017
12/09/2013 41.44 41.54 41.17 41.34 3,550,556
12/06/2013 41.85 42.15 41.7 41.81 2,432,855
12/05/2013 41.3 42.16 41.14 41.73 3,329,376
12/04/2013 41.27 41.47 41.05 41.42 5,689,964
12/03/2013 41.25 42.09 41.21 41.84 5,711,082
12/02/2013 42.52 43.41 42.38 43.09 4,165,512
11/29/2013 42.87 43.05 42.7 42.71 1,518,673
11/27/2013 43.08 43.16 42.38 42.83 3,024,147
11/26/2013 42.12 43.52 41.88 42.98 4,859,903
11/25/2013 44.48 44.53 42.33 42.46 8,639,257
11/22/2013 45.12 45.3 45 45.24 1,827,964
11/21/2013 45.15 45.2899 44.76 45.14 1,479,491
11/20/2013 45.53 45.58 45.08 45.15 1,669,565
11/19/2013 46.06 46.1 45.536 45.74 1,253,243
11/18/2013 46.33 46.33 45.78 45.88 1,723,604
11/15/2013 46.14 46.29 45.93 46.07 1,505,727
11/14/2013 45.09 45.865 45.08 45.83 1,481,672
11/13/2013 44.69 45.58 44.44 45.45 2,922,451
11/12/2013 45.67 45.68 44.93 45.08 2,293,184
11/11/2013 46.32 46.59 46.25 46.34 1,153,749
11/08/2013 45.56 46.37 45.5 46.36 1,564,862
11/07/2013 47 47.03 45.87 45.98 1,652,111
11/06/2013 46.48 47 46.42 46.95 1,885,379
11/05/2013 45.97 46.11 45.49 45.78 1,323,405
11/04/2013 46.15 46.41 45.77 46.41 2,026,623
11/01/2013 46.7 46.83 45.43 45.8 2,407,616
10/31/2013 46.62 47.04 46.37 46.62 2,053,853
10/30/2013 46.9 47.285 46.585 46.81 1,960,471
10/29/2013 46.61 46.93 46.57 46.83 1,443,463
10/28/2013 47.06 47.06 46.32 46.72 1,636,037
10/25/2013 46.85 46.99 46.6 46.93 1,308,772
10/24/2013 46.42 46.616 46 46.59 1,243,448
10/23/2013 46 46.24 45.76 46.12 1,494,121
10/22/2013 46.15 46.91 46.11 46.55 1,382,761
10/21/2013 46.63 46.7 45.9 46.1 1,730,462
10/18/2013 46.21 47.04 46.2 46.83 1,859,192
10/17/2013 45.86 46.06 45.75 45.98 1,409,587
10/16/2013 46.04 46.1693 45.73 45.98 1,588,519
10/15/2013 45.92 46.4 45.83 46.01 1,989,365
10/14/2013 45.27 46.33 45.22 46.18 1,947,234
10/11/2013 45.24 45.74 45.01 45.7 2,199,290
10/10/2013 44.57 45.46 44.54 45.26 2,633,010
10/09/2013 44.85 44.98 44.38 44.61 2,862,892
10/08/2013 45.24 45.68 45.01 45.25 2,298,612
10/07/2013 45.49 45.91 45.45 45.54 1,755,141
10/04/2013 46.13 46.57 46 46.35 1,146,722
10/03/2013 46.56 46.58 45.98 46.29 1,660,341
10/02/2013 46.11 46.74 45.92 46.58 1,685,846
10/01/2013 45.37 46.14 45.25 46.07 1,576,576
09/30/2013 45.05 45.36 44.69 45.08 2,186,473
09/27/2013 45.76 45.97 45.16 45.86 2,119,275
09/26/2013 46.16 46.33 45.88 45.97 1,387,712
09/25/2013 45.85 46.7162 45.85 46.15 1,721,752
09/24/2013 46.22 46.44 45.9 46.07 1,957,025
09/23/2013 46.47 46.61 46.06 46.38 2,045,509
09/20/2013 47.25 47.51 46.32 46.35 3,102,223
09/19/2013 47.66 48.09 47.415 47.69 2,063,895
09/18/2013 47.1 47.97 46.96 47.78 2,187,564
09/17/2013 47.16 47.52 47.03 47.36 1,655,279
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?