Seadrill Limited Historical Stock Prices

SDRL 
$12.36
*  
0.50
4.22%
Get SDRL Alerts
*Delayed - data as of Jun. 2, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 02-JUN-2014 TO 02-JUN-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  12.16  12.58  12.14  12.36 12,293,237
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
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
02/04/2015 12.03 12.68 12 12.16 19,366,410
02/03/2015 12.32 13.1999 12.26 12.81 27,719,030
02/02/2015 11.31 11.85 11.04 11.83 22,304,790
01/30/2015 10.16 10.85 10.091 10.74 16,273,450
01/29/2015 10.17 10.37 9.98 10.3 10,062,630
01/28/2015 10.4 10.44 10.05 10.18 12,736,680
01/27/2015 10.19 10.65 10.19 10.5 6,128,581
01/26/2015 10.2 10.3 10.1 10.3 7,180,397
01/23/2015 10.48 10.66 10.035 10.06 10,067,920
01/22/2015 10.75 10.87 10.33 10.66 13,204,720
01/21/2015 10.51 10.707 10.265 10.38 10,520,360
01/20/2015 10.18 10.38 9.77 10.34 15,285,930
01/16/2015 9.68 10.22 9.66 10.13 12,275,390
01/15/2015 9.89 9.98 9.48 9.55 12,443,110
01/14/2015 9.49 9.77 9.175 9.56 15,311,120
01/13/2015 9.58 9.79 9.445 9.66 12,380,430
01/12/2015 9.72 9.74 9.37 9.52 11,830,360
01/09/2015 10.3 10.39 9.78 9.95 19,581,700
01/08/2015 10.51 10.7 10.25 10.37 14,114,480
01/07/2015 10.74 10.79 10.25 10.38 11,103,600
01/06/2015 10.67 10.939 10.38 10.48 17,181,020
01/05/2015 11.27 11.29 10.75 10.81 20,672,970
01/02/2015 11.66 12.19 11.59 12.01 11,120,200
12/31/2014 11.72 12.03 11.64 11.94 12,560,190
12/30/2014 11.68 12.055 11.56 11.93 12,297,990
12/29/2014 12.16 12.2302 11.76 11.91 11,931,990
12/26/2014 11.91 12.14 11.68 12.06 10,560,280
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
09/23/2014 28.24 28.67 28.05 28.09 6,912,619
09/22/2014 28.36 28.56 27.755 28.38 9,925,728
09/19/2014 30.08 30.17 27.9 28.26 20,628,500
09/18/2014 30.51 30.68 30.15 30.35 7,352,385
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
*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?