Historical Stock Prices

SDRL 
$32.75
*  
0.38
 negative 
1.15%
Get SDRL Alerts
*Delayed - data as of Apr. 17, 2014 
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-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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 34.79 33.8523 33.92 4,138,213
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 2,505,350
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 3,266,513
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 4,633,260
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
09/16/2013 46.91 47.29 46.86 47.2 2,489,656
09/13/2013 46.92 47.1 46.638 46.76 1,449,313
09/12/2013 46.98 47.46 46.73 47.12 1,777,070
09/11/2013 46.88 47.1 46.58 46.9 1,390,915
09/10/2013 46.72 46.92 46.48 46.86 1,648,681
09/09/2013 46.2 46.37 46.15 46.36 1,984,718
09/06/2013 46.14 46.41 45.73 46.15 2,398,904
09/05/2013 45.9 46.132 45.63 45.72 3,751,179
09/04/2013 47.3 47.52 46.94 46.95 3,294,700
09/03/2013 46.8 47.075 46.6674 47.02 2,692,899
08/30/2013 46.09 46.4 45.83 46.26 1,777,418
08/29/2013 45.53 46.16 45.48 46.09 3,281,261
08/28/2013 45.15 45.69 44.85 45.45 5,332,578
08/27/2013 43.98 44.25 43.72 43.73 1,306,415
08/26/2013 43.85 44.23 43.8 43.96 1,280,936
08/23/2013 42.93 43.67 42.78 43.61 1,572,934
08/22/2013 43.06 43.525 42.5999 42.77 2,504,847
08/21/2013 42.95 43.42 42.92 43.04 1,906,505
08/20/2013 43.16 43.6275 43 43.36 1,895,558
08/19/2013 43.64 43.86 43.55 43.59 1,364,790
08/16/2013 43.86 44 43.52 43.67 1,274,663
08/15/2013 43.91 44.13 43.54 43.95 1,337,072
08/14/2013 44.36 44.53 44.18 44.18 1,360,698
08/13/2013 44.09 44.51 43.9 44.43 1,790,004
08/12/2013 43.7 44.24 43.69 44.12 1,247,099
08/09/2013 43.79 44.12 43.56 43.94 1,207,627
08/08/2013 44.11 44.27 43.66 43.97 1,366,322
08/07/2013 43.52 44.03 43.35 43.97 1,352,945
08/06/2013 44.2 44.27 43.52 43.76 1,244,734
08/05/2013 44.1 44.36 43.99 44.28 1,519,959
08/02/2013 43.79 44.25 43.54 44.17 2,464,630
08/01/2013 42.65 43.38 42.65 43.26 1,491,958
07/31/2013 42.32 42.8662 42.3 42.68 1,635,624
07/30/2013 42.04 42.19 41.865 42.03 1,176,280
07/29/2013 41.81 42.33 41.8 42.11 1,463,683
07/26/2013 41.95 42.13 41.41 42.09 1,739,123
07/25/2013 42.12 42.44 41.7 42.22 2,171,159
07/24/2013 42.91 43.04 42.34 42.55 1,673,104
07/23/2013 42.89 43.22 42.8475 43.18 1,458,535
07/22/2013 43.29 43.53 43.02 43.08 1,401,274
07/19/2013 42.68 43.3 42.68 43.25 1,837,412
07/18/2013 42.52 43.02 42.35 42.83 2,315,878
07/17/2013 42.48 42.94 42.43 42.82 2,416,858
07/16/2013 42.37 42.45 42.13 42.4 1,793,425
07/15/2013 42.2 42.22 41.94 42.19 1,224,174
07/12/2013 42.26 42.28 41.74 42.15 1,650,234
07/11/2013 42.27 42.3 41.6 42.04 2,206,816
07/10/2013 41.76 41.76 41.255 41.48 1,858,633
07/09/2013 41.38 41.71 41.21 41.53 2,087,859
07/08/2013 40.95 41.37 40.7 41.34 2,765,895
07/05/2013 41.13 41.175 40.3336 40.89 2,869,747
07/03/2013 40.23 40.32 39.96 40.31 860,700
07/02/2013 40.64 40.82 40.18 40.49 1,921,989
07/01/2013 40.93 41.15 40.48 40.65 3,048,298
06/28/2013 40.36 40.85 40.33 40.74 16,150,490
06/27/2013 40.21 40.74 40.15 40.56 2,529,194
06/26/2013 39.64 39.9 39.31 39.81 2,308,652
06/25/2013 38.51 39.4 38.49 39.31 3,021,541
06/24/2013 38.21 38.44 37.59 38.17 4,501,671
06/21/2013 39.24 39.49 38.82 39.27 3,619,903
06/20/2013 39.67 39.7 39.0997 39.35 3,996,029
06/19/2013 40.78 41.03 40.61 40.61 2,247,082
06/18/2013 40.36 40.84 40.35 40.71 2,269,310
06/17/2013 40.14 40.56 40.12 40.51 2,562,801
06/14/2013 39.7 40.23 39.63 39.98 2,288,152
06/13/2013 38.99 39.72 38.88 39.62 1,975,877
06/12/2013 39.75 39.79 39.16 39.3 2,206,058
06/11/2013 39.26 39.74 39.21 39.49 2,180,980
06/10/2013 40.05 40.09 39.71 39.93 1,500,235
06/07/2013 39.66 40.08 39.47 40.01 1,678,387
06/06/2013 39.42 39.66 39.13 39.61 2,173,511
06/05/2013 39.99 40.064 39.59 39.6 2,627,503
06/04/2013 41.26 41.41 40.92 41.18 3,040,726
06/03/2013 40.72 41.24 40.54 41.21 2,574,095
05/31/2013 41.1 41.17 40.44 40.53 3,348,783
05/30/2013 41.36 41.69 41.09 41.47 2,815,118
05/29/2013 41.06 41.31 40.795 41.1 3,155,010
05/28/2013 41.05 41.19 40.57 40.84 3,159,986
05/24/2013 39.57 39.94 39.5 39.92 1,378,030
05/23/2013 39.38 39.99 39.28 39.95 2,327,272
05/22/2013 40.65 40.96 40.16 40.39 1,969,411
05/21/2013 40.44 40.79 40.1611 40.53 1,531,052
05/20/2013 40.06 40.8 39.94 40.69 1,978,207
05/17/2013 40.05 40.37 40 40.12 1,199,683
05/16/2013 39.58 40.06 39.53 39.9 1,683,815
05/15/2013 39.41 39.66 39.25 39.6 1,965,215
05/14/2013 39.57 40 39.35 39.82 2,406,057
05/13/2013 39.61 40.1437 39.54 39.89 2,060,137
05/10/2013 39.87 39.87 39.16 39.74 1,743,778
05/09/2013 40.84 40.88 39.79 39.87 3,444,008
05/08/2013 40.13 40.98 40.11 40.91 3,401,389
05/07/2013 39.67 40.07 39.63 39.98 3,297,368
05/06/2013 39.14 39.7 39 39.63 3,133,325
05/03/2013 38.27 39 38.21 38.8 3,534,082
05/02/2013 38.12 38.12 38.12 38.12 3,935
05/01/2013 38.27 38.3275 37.79 37.94 1,357,796
04/30/2013 37.96 38.51 37.91 38.49 1,610,385
04/29/2013 38.02 38.38 37.85 38.23 1,825,301
04/26/2013 37.8 37.88 37.3818 37.77 1,782,619
04/25/2013 37.75 38.03 37.53 37.62 2,714,484
04/24/2013 36.57 37.23 36.45 37.08 2,228,902
04/23/2013 36.44 36.62 36.14 36.35 1,941,082
04/22/2013 36.15 36.61 36.01 36.42 2,165,619
04/19/2013 36.57 36.67 35.71 35.98 2,022,942
04/18/2013 35.73 36.215 35.41 36.1 4,316,914
04/17/2013 35.28 35.3 34.57 34.75 3,253,027
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 your brokers before you trade


Want to trade FX?