Quantcast

Seadrill Limited Common Stock Historical Stock Prices

SDRL 
$8.96
*  
0.10
1.1%
Get SDRL Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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 9.06 9.17 8.89 8.96 210,866
04/18/2019 9.1 9.17 8.89 8.96 210,866
04/17/2019 9.27 9.45 8.91 9.06 326,085
04/16/2019 9.15 9.37 8.8 9.27 422,571
04/15/2019 9.52 9.56 9.15 9.25 304,414
04/12/2019 9.83 9.89 9.54 9.61 241,066
04/11/2019 9.66 9.99 9.54 9.78 410,249
04/10/2019 9.8 10.15 9.68 9.9 704,871
04/09/2019 9.32 9.5 9.1701 9.44 439,458
04/08/2019 9.37 9.5 9.26 9.34 415,799
04/05/2019 9.13 9.24 8.9888 9.11 356,064
04/04/2019 9.23 9.295 9.05 9.08 268,398
04/03/2019 9.19 9.32 9.02 9.23 525,032
04/02/2019 8.67 9 8.63 8.96 454,523
04/01/2019 8.5 8.725 8.43 8.66 609,850
03/29/2019 8.44 8.52 8.21 8.31 311,861
03/28/2019 8.15 8.37 8.01 8.34 456,331
03/27/2019 8.49 8.52 8.13 8.27 679,222
03/26/2019 8.83 9 8.51 8.65 827,753
03/25/2019 9.1 9.19 8.7 8.81 956,435
03/22/2019 9.73 9.74 9.15 9.21 494,492
03/21/2019 9.65 10.18 9.65 10.15 491,735
03/20/2019 9.2 9.64 9.2 9.58 574,197
03/19/2019 9.66 9.66 9.19 9.23 803,854
03/18/2019 8.9 9.17 8.9 9.13 504,944
03/15/2019 8.97 9.22 8.91 8.93 826,962
03/14/2019 9.02 9.18 8.83 8.91 403,226
03/13/2019 8.68 9.16 8.68 9.1 637,108
03/12/2019 8.47 8.75 8.43 8.59 681,406
03/11/2019 8.2 8.4 8.1 8.24 585,202
03/08/2019 8.49 8.5 7.86 8.03 921,607
03/07/2019 8.8 8.85 8.64 8.72 535,865
03/06/2019 8.85 9 8.65 8.79 518,247
03/05/2019 8.97 9.04 8.72 8.77 431,508
03/04/2019 8.82 8.95 8.6 8.79 411,328
03/01/2019 8.71 8.93 8.46 8.6 486,449
02/28/2019 8.69 8.8 8.36 8.63 695,774
02/27/2019 9.05 9.09 8.76 8.79 894,859
02/26/2019 9.14 9.25 8.415 8.83 1,183,400
02/25/2019 9.19 9.2 8.84 8.85 978,082
02/22/2019 8.55 8.6 8.385 8.56 371,392
02/21/2019 8.73 8.78 8.39 8.49 677,672
02/20/2019 8.97 9.04 8.34 8.62 849,249
02/19/2019 8.88 8.93 8.64 8.69 455,098
02/15/2019 8.39 8.7 8.38 8.66 656,352
02/14/2019 8.3 8.43 8.16 8.3 347,108
02/13/2019 8.13 8.45 8.13 8.3 524,189
02/12/2019 7.95 8.25 7.84 8.11 1,043,328
02/11/2019 7.89 8.1 7.8 7.81 501,722
02/08/2019 8 8.14 7.86 8.08 240,832
02/07/2019 8.33 8.33 8 8.12 464,078
02/06/2019 8.69 8.86 8.54 8.55 272,575
02/05/2019 8.45 8.75 8.18 8.7 515,068
02/04/2019 8.45 8.8 8.31 8.66 392,929
02/01/2019 8.6 8.78 8.25 8.42 782,043
01/31/2019 9.07 9.16 8.4 8.6 382,937
01/30/2019 8.9 9.04 8.79 8.88 397,591
01/29/2019 8.88 8.99 8.64 8.8 449,642
01/28/2019 8.95 9.09 8.78 8.8 435,824
01/25/2019 9.09 9.29 8.94 9.15 452,862
01/24/2019 8.59 9.23 8.5 9.02 561,476
01/23/2019 9.1 9.16 8.35 8.71 915,010
01/22/2019 9.56 9.6131 8.9398 9.06 263,377
01/18/2019 9.45 9.89 9.44 9.85 608,113
*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?



Smart Portfolio