Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seadrill Ltd (OP: SDRLF )

N/A UNCHANGED
Last Price Updated: 3:57 PM EST, Feb 22, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 22, 2022 0 +0.00(+0.00%)
Feb 18, 2022 0.1310 0 -0.01(-4.73%)
Feb 17, 2022 0.1314 0.1410 0.1314 0.1375 142,532 -0.00(-0.51%)
Feb 16, 2022 0.1390 0.1409 0.1310 0.1382 100,788 +0.01(+5.50%)
Feb 15, 2022 0.1300 0.1390 0.1300 0.1310 46,935 -0.01(-5.62%)
Feb 14, 2022 0.1397 0.1397 0.1280 0.1388 62,610 -0.00(-0.64%)
Feb 11, 2022 0.1450 0.1460 0.1340 0.1397 67,922 -0.00(-0.21%)
Feb 10, 2022 0.1350 0.1463 0.1338 0.1400 146,637 -0.01(-4.37%)
Feb 09, 2022 0.1400 0.1470 0.1300 0.1464 162,698 -0.00(-0.75%)
Feb 08, 2022 0.1380 0.1480 0.1340 0.1475 62,863 -0.00(-1.67%)
Feb 07, 2022 0.1253 0.1500 0.1250 0.1500 185,401 +0.01(+4.17%)
Feb 04, 2022 0.1370 0.1480 0.1300 0.1440 103,180 +0.00(+0.70%)
Feb 03, 2022 0.1311 0.1430 0.1430 49,377 +0.00(+0.42%)
Feb 02, 2022 0.1410 0.1519 0.1350 0.1424 169,965 -0.01(-4.30%)
Feb 01, 2022 0.1409 0.1500 0.1409 0.1488 29,959 -0.00(-0.80%)
Jan 31, 2022 0.1450 0.1520 0.1442 0.1500 94,160 +0.00(+0.20%)
Jan 28, 2022 0.1435 0.1520 0.1420 0.1497 315,149 +0.01(+4.39%)
Jan 27, 2022 0.1440 0.1530 0.1420 0.1434 471,778 -0.01(-7.78%)
Jan 26, 2022 0.1400 0.1600 0.1396 0.1555 64,613 +0.02(+13.42%)
Jan 25, 2022 0.1266 0.1371 0.1212 0.1371 71,224 +0.00(+3.47%)
Jan 24, 2022 0.1250 0.1350 0.1240 0.1325 128,913 -0.01(-5.36%)
Jan 21, 2022 0.1447 0.1447 0.1255 0.1400 189,330 +0.00(+0.57%)
Jan 20, 2022 0.1410 0.1449 0.1375 0.1392 48,705 -0.00(-1.97%)
Jan 19, 2022 0.1400 0.1487 0.1372 0.1420 80,823 -0.01(-5.21%)
Jan 18, 2022 0.1400 0.1498 0.1394 0.1498 213,846 +0.01(+5.20%)
Jan 14, 2022 0.1424 0 -0.01(-4.30%)
Jan 13, 2022 0.1470 0.1579 0.1450 0.1488 100,403 +0.01(+6.13%)
Jan 12, 2022 0.1588 0.1594 0.1402 0.1402 274,860 -0.01(-6.72%)
Jan 11, 2022 0.1490 0.1590 0.1462 0.1503 90,998 -0.01(-7.22%)
Jan 10, 2022 0.1560 0.1620 0.1450 0.1620 273,255 +0.00(+1.25%)
Jan 07, 2022 0.1690 0.1700 0.1551 0.1600 75,908 +0.00(+0.00%)
Jan 06, 2022 0.1778 0.1800 0.1500 0.1600 1,668,161 -0.02(-13.42%)
Jan 05, 2022 0.1614 0.2100 0.1600 0.1848 1,148,920 +0.03(+19.23%)
Jan 04, 2022 0.1600 0.1630 0.1436 0.1550 400,159 +0.02(+13.55%)
Jan 03, 2022 0.1330 0.1400 0.1330 0.1365 48,434 +0.00(+2.63%)
Dec 31, 2021 0.1251 0.1400 0.1202 0.1330 256,548 -0.01(-4.66%)
Dec 30, 2021 0.1390 0.1400 0.1210 0.1395 380,620 -0.00(-1.41%)
Dec 29, 2021 0.1350 0.1420 0.1350 0.1415 91,631 +0.01(+4.81%)
Dec 28, 2021 0.1375 0.1450 0.1345 0.1350 95,317 -0.01(-5.59%)
Dec 27, 2021 0.1397 0.1430 0.1350 0.1430 102,951 +0.00(+2.66%)
Dec 23, 2021 0.1400 0.1440 0.1300 0.1393 344,343 -0.00(-1.90%)
Dec 22, 2021 0.1380 0.1445 0.1350 0.1420 207,480 -0.00(-1.39%)
Dec 21, 2021 0.1400 0.1490 0.1310 0.1440 223,213 +0.01(+5.88%)
Dec 20, 2021 0.1370 0.1427 0.1350 0.1360 223,529 -0.01(-5.56%)
Dec 17, 2021 0.1395 0.1440 0.1370 0.1440 244,188 -0.00(-0.55%)
Dec 16, 2021 0.1460 0.1460 0.1320 0.1448 328,844 -0.00(-1.50%)
Dec 15, 2021 0.1460 0.1490 0.1435 0.1470 249,231 -0.00(-2.65%)
Dec 14, 2021 0.1520 0.1586 0.1495 0.1510 234,081 -0.00(-2.58%)
Dec 13, 2021 0.1720 0.1800 0.1550 0.1550 153,529 +0.00(+0.00%)
Dec 10, 2021 0.1550 0.1640 0.1500 0.1550 281,023 -0.01(-4.79%)
Dec 09, 2021 0.1620 0.1750 0.1609 0.1628 319,025 -0.01(-7.08%)
Dec 08, 2021 0.1680 0.2000 0.1650 0.1752 127,018 -0.01(-6.56%)
Dec 07, 2021 0.1658 0.2000 0.1640 0.1875 199,377 +0.02(+9.78%)
Dec 06, 2021 0.1718 0.1730 0.1650 0.1708 223,338 -0.01(-4.04%)
Dec 03, 2021 0.1900 0.1900 0.1734 0.1780 274,940 -0.01(-7.68%)
Dec 02, 2021 0.1900 0.1930 0.1780 0.1928 336,827 +0.01(+3.60%)
Dec 01, 2021 0.1860 0.2100 0.1810 0.1861 160,111 -0.01(-6.95%)
Nov 30, 2021 0.1970 0.2000 0.1875 0.2000 51,332 +0.00(+0.35%)
Nov 29, 2021 0.2000 0.2050 0.1900 0.1993 146,855 +0.00(+0.15%)
Nov 26, 2021 0.1950 0.2030 0.1870 0.1990 184,575 +0.01(+5.85%)
Nov 24, 2021 0.1820 0.1880 0.1802 0.1880 95,495 +0.00(+1.51%)
Nov 23, 2021 0.1845 0.1920 0.1770 0.1852 381,457 -0.01(-7.40%)
Nov 22, 2021 0.1997 0.2010 0.1810 0.2000 188,656 +0.01(+2.56%)
Nov 19, 2021 0.2000 0.2000 0.1901 0.1950 86,422 -0.02(-11.36%)
Nov 18, 2021 0.1970 0.2200 0.2120 0.2200 317,736 +0.03(+15.18%)
Nov 17, 2021 0.1853 0.1930 0.1850 0.1910 125,258 -0.00(-1.55%)
Nov 16, 2021 0.1962 0.1962 0.1848 0.1940 204,591 -0.00(-1.12%)
Nov 15, 2021 0.1920 0.1962 0.1920 0.1962 68,160 +0.00(+0.62%)
Nov 12, 2021 0.1935 0.2038 0.1920 0.1950 168,106 -0.00(-0.61%)
Nov 11, 2021 0.1920 0.2060 0.1920 0.1962 106,502 +0.00(+0.00%)
Nov 10, 2021 0.2050 0.1962 89,695 -0.01(-4.29%)
Nov 09, 2021 0.2072 0.2072 0.2000 0.2050 40,790 -0.00(-1.06%)
Nov 08, 2021 0.2000 0.2074 0.2000 0.2072 247,615 +0.01(+3.60%)
Nov 05, 2021 0.2050 0.2090 0.1956 0.2000 75,679 -0.01(-3.10%)
Nov 04, 2021 0.2032 0.2078 0.2000 0.2064 291,641 +0.01(+4.82%)
Nov 03, 2021 0.2000 0.2050 0.1951 0.1969 525,418 -0.00(-2.23%)
Nov 02, 2021 0.2070 0.2100 0.1950 0.2014 343,786 -0.00(-2.23%)
Nov 01, 2021 0.2073 0.2150 0.2058 0.2060 162,168 +0.00(+0.10%)
Oct 29, 2021 0.2130 0.2200 0.2055 0.2058 97,981 -0.00(-2.00%)
Oct 28, 2021 0.2140 0.2190 0.2055 0.2100 128,960 -0.01(-4.55%)
Oct 27, 2021 0.2175 0.2350 0.2152 0.2200 167,427 -0.01(-2.22%)
Oct 26, 2021 0.2140 0.2250 584,413 +0.01(+6.89%)
Oct 25, 2021 0.2000 0.2138 0.2000 0.2105 100,199 +0.00(+0.24%)
Oct 22, 2021 0.2100 0.2138 0.2000 0.2100 150,639 +0.00(+0.00%)
Oct 21, 2021 0.2160 0.2160 0.2050 0.2100 48,121 -0.01(-4.55%)
Oct 20, 2021 0.2179 0.2200 0.2050 0.2200 100,735 +0.01(+3.68%)
Oct 19, 2021 0.2124 0.2133 0.2050 0.2122 86,225 +0.00(+1.05%)
Oct 18, 2021 0.2000 0.2150 0.2000 0.2100 111,500 +0.00(+0.00%)
Oct 15, 2021 0.2000 0.2144 0.2000 0.2100 150,420 +0.00(+0.48%)
Oct 14, 2021 0.2090 0.2150 0.2051 0.2090 48,106 +0.00(+0.00%)
Oct 13, 2021 0.2264 0.2264 0.2020 0.2090 214,018 +0.01(+4.50%)
Oct 12, 2021 0.2000 0.2199 0.1950 0.2000 317,175 -0.02(-8.05%)
Oct 11, 2021 0.1900 0.2300 0.1900 0.2175 381,934 -0.00(-1.23%)
Oct 08, 2021 0.2276 0.2450 0.2200 0.2202 97,447 -0.01(-6.10%)
Oct 07, 2021 0.2150 0.2400 0.2150 0.2345 90,929 +0.01(+6.59%)
Oct 06, 2021 0.2269 0.2324 0.2100 0.2200 195,521 +0.01(+4.76%)
Oct 05, 2021 0.2020 0.2250 0.2020 0.2100 233,308 -0.01(-4.55%)
Oct 04, 2021 0.2250 0.2300 0.2090 0.2200 196,423 +0.00(+0.00%)
Oct 01, 2021 0.2189 0.2250 0.2011 0.2200 54,306 +0.00(+0.92%)
Sep 30, 2021 0.2199 0.2250 0.2005 0.2180 329,113 -0.00(-0.82%)
Sep 29, 2021 0.2150 0.2228 0.2050 0.2198 178,198 -0.00(-0.09%)
Sep 28, 2021 0.2390 0.2390 0.2000 0.2200 405,200 -0.02(-7.95%)
Sep 27, 2021 0.2600 0.2701 0.2349 0.2390 263,963 +0.01(+4.37%)
Sep 24, 2021 0.2350 0.2640 0.2150 0.2290 650,496 +0.03(+14.50%)
Sep 23, 2021 0.2000 0.2150 0.1925 0.2000 258,417 -0.01(-3.85%)
Sep 22, 2021 0.2365 0.2365 0.1930 0.2080 303,107 +0.01(+4.00%)
Sep 21, 2021 0.2322 0.2322 0.1851 0.2000 350,995 -0.03(-13.04%)
Sep 20, 2021 0.2100 0.2315 0.1900 0.2300 267,517 +0.02(+8.34%)
Sep 17, 2021 0.2140 0.2222 0.2020 0.2123 200,723 -0.00(-0.79%)
Sep 16, 2021 0.1970 0.1970 0.1800 0.2140 93,711 -0.00(-1.83%)
Sep 15, 2021 0.1931 0.2489 0.1931 0.2180 245,791 -0.01(-3.07%)
Sep 14, 2021 0.2462 0.2462 0.2050 0.2249 272,695 -0.01(-5.31%)
Sep 13, 2021 0.2200 0.2450 0.2030 0.2375 280,852 +0.02(+8.65%)
Sep 10, 2021 0.2300 0.2300 0.2000 0.2186 125,117 -0.01(-4.29%)
Sep 09, 2021 0.2070 0.2298 0.2011 0.2284 122,597 -0.00(-0.48%)
Sep 08, 2021 0.2050 0.2300 0.2050 0.2295 172,099 -0.00(-0.22%)
Sep 07, 2021 0.2249 0.2300 0.2120 0.2300 181,321 +0.01(+4.69%)
Sep 03, 2021 0.2200 0.2245 0.2100 0.2197 140,146 -0.00(-0.14%)
Sep 02, 2021 0.2499 0.2499 0.2200 0.2200 119,136 -0.00(-0.05%)
Sep 01, 2021 0.2030 0.2270 0.2030 0.2201 154,302 +0.00(+0.05%)
Aug 31, 2021 0.2258 0.2315 0.2170 0.2200 408,680 -0.01(-4.76%)
Aug 30, 2021 0.2440 0.2440 0.2220 0.2310 218,221 -0.01(-5.64%)
Aug 27, 2021 0.2401 0.2499 0.2300 0.2448 157,177 +0.00(+0.12%)
Aug 26, 2021 0.2500 0.2500 0.2310 0.2445 241,795 -0.01(-4.08%)
Aug 25, 2021 0.2502 0.2699 0.2400 0.2549 382,992 -0.02(-5.59%)
Aug 24, 2021 0.2550 0.2750 0.2410 0.2700 488,171 -0.01(-3.57%)
Aug 23, 2021 0.2600 0.3000 0.2528 0.2800 149,604 +0.01(+3.63%)
Aug 20, 2021 0.2303 0.2899 0.2303 0.2702 155,543 +0.01(+3.96%)
Aug 19, 2021 0.2480 0.2760 0.2260 0.2599 267,349 -0.01(-3.74%)
Aug 18, 2021 0.2650 0.3000 0.2600 0.2700 189,393 -0.03(-9.97%)
Aug 17, 2021 0.2948 0.3050 0.2650 0.2999 62,961 +0.02(+8.23%)
Aug 16, 2021 0.2959 0.2970 0.2700 0.2771 107,493 -0.02(-5.43%)
Aug 13, 2021 0.2975 0.3050 0.2800 0.2930 107,584 -0.01(-4.31%)
Aug 12, 2021 0.2999 0.3079 0.2800 0.3062 105,167 +0.01(+2.75%)
Aug 11, 2021 0.2675 0.3295 0.2675 0.2980 194,304 +0.00(+1.02%)
Aug 10, 2021 0.2850 0.3461 0.2800 0.2950 128,010 -0.01(-1.67%)
Aug 09, 2021 0.3200 0.3500 0.2751 0.3000 155,438 -0.04(-11.76%)
Aug 06, 2021 0.3371 0.3599 0.3204 0.3400 125,829 -0.01(-2.58%)
Aug 05, 2021 0.2910 0.3600 0.2910 0.3490 412,090 +0.08(+29.16%)
Aug 04, 2021 0.2710 0.2800 0.2650 0.2702 1,179,728 +0.00(+0.07%)
Aug 03, 2021 0.2799 0.2800 0.2500 0.2700 325,521 -0.01(-3.57%)
Aug 02, 2021 0.2765 0.3000 0.2500 0.2800 775,765 -0.01(-5.02%)
Jul 30, 2021 0.3000 0.3000 0.2570 0.2948 670,587 +0.02(+9.14%)
Jul 29, 2021 0.2658 0.3040 0.2600 0.2701 517,353 +0.02(+5.92%)
Jul 28, 2021 0.2845 0.2845 0.2500 0.2550 460,320 -0.02(-6.93%)
Jul 27, 2021 0.2722 0.2980 0.2590 0.2740 1,190,765 -0.09(-23.89%)
Jul 26, 2021 0.3500 0.4990 0.3200 0.3600 1,855,605 -0.35(-49.30%)
Jul 23, 2021 0.6510 0.7368 0.6510 0.7100 159,226 +0.00(+0.28%)
Jul 22, 2021 0.8060 0.8060 0.7020 0.7080 607,587 -0.19(-20.89%)
Jul 21, 2021 0.8030 0.8990 0.8030 0.8950 605,178 +0.08(+9.15%)
Jul 20, 2021 0.7460 0.8500 0.7400 0.8200 871,681 +0.18(+29.13%)
Jul 19, 2021 0.6118 0.6971 0.4960 0.6350 739,928 -0.11(-15.33%)
Jul 16, 2021 0.9060 0.9700 0.7175 0.7500 1,693,205 -0.54(-41.86%)
Jul 15, 2021 1.370 1.400 1.190 1.290 2,066,960 +0.30(+30.34%)
Jul 14, 2021 0.9100 1.110 0.8800 0.9897 3,598,516 +0.21(+27.70%)
Jul 13, 2021 0.6800 0.8100 0.6800 0.7750 2,799,829 +0.21(+35.96%)
Jul 12, 2021 0.5285 0.5830 0.5269 0.5700 603,608 +0.07(+13.32%)
Jul 09, 2021 0.5050 0.5290 0.2640 0.5030 547,146 +0.01(+2.65%)
Jul 08, 2021 0.5000 0.5100 0.4591 0.4900 1,354,392 -0.08(-14.04%)
Jul 07, 2021 0.5710 0.6300 0.5110 0.5700 1,150,846 -0.09(-13.64%)
Jul 06, 2021 0.5520 0.6949 0.5500 0.6600 1,977,745 +0.22(+48.31%)
Jul 02, 2021 0.3990 0.4500 0.3556 0.4450 1,264,013 +0.10(+27.14%)
Jul 01, 2021 0.3244 0.3500 0.3244 0.3500 585,543 +0.06(+20.90%)
Jun 30, 2021 0.2980 0.3100 0.2800 0.2895 207,772 +0.01(+3.39%)
Jun 29, 2021 0.2800 0.2900 0.2700 0.2800 261,270 +0.00(+0.00%)
Jun 28, 2021 0.2776 0.2800 0.2650 0.2800 187,042 +0.01(+2.00%)
Jun 25, 2021 0.2484 0.2800 0.2484 0.2745 371,967 +0.02(+6.40%)
Jun 24, 2021 0.2591 0.2700 0.2500 0.2580 294,773 +0.01(+3.20%)
Jun 23, 2021 0.2450 0.2690 0.2450 0.2500 254,503 +0.00(+0.00%)
Jun 22, 2021 0.2508 0.2675 0.2450 0.2500 216,455 -0.01(-4.21%)
Jun 21, 2021 0.2349 0.2690 0.2227 0.2610 538,357 +0.02(+7.85%)
Jun 18, 2021 0.2016 0.2477 0.2016 0.2420 330,301 +0.01(+5.22%)
Jun 17, 2021 0.2277 0.2449 0.2010 0.2300 395,451 +0.01(+4.55%)
Jun 16, 2021 0.2359 0.2398 0.2200 0.2200 286,103 -0.02(-7.29%)
Jun 15, 2021 0.2300 0.2380 0.2200 0.2373 87,954 +0.01(+3.17%)
Jun 14, 2021 0.2200 0.2334 0.2000 0.2300 91,317 +0.01(+4.55%)
Jun 11, 2021 0.2369 0.2369 0.2200 0.2200 137,726 -0.00(-1.35%)
Jun 10, 2021 0.2206 0.2381 0.2125 0.2230 148,922 -0.00(-0.09%)
Jun 09, 2021 0.2008 0.2450 0.2008 0.2232 106,426 +0.00(+1.36%)
Jun 08, 2021 0.2275 0.2330 0.2150 0.2202 86,391 -0.02(-8.52%)
Jun 07, 2021 0.2500 0.2500 0.2005 0.2407 83,074 +0.00(+1.56%)
Jun 04, 2021 0.2000 0.2385 0.2000 0.2370 34,600 +0.01(+4.87%)
Jun 03, 2021 0.2235 0.2294 0.2030 0.2260 36,413 +0.00(+1.12%)
Jun 02, 2021 0.2234 0.2237 0.2150 0.2235 48,093 +0.00(+1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.