Seadrill LimitedSDR.LNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $445.00 | $458.80 | $439.60 | $458.40 | 5.02M |
| 1/14/2026 | $413.40 | $417.40 | $408.60 | $417.40 | 2.61M |
| 1/13/2026 | $417.00 | $420.00 | $410.60 | $413.00 | 1.77M |
| 1/12/2026 | $416.80 | $416.80 | $412.20 | $416.40 | 1.47M |
| 1/9/2026 | $408.80 | $418.00 | $407.80 | $417.80 | 1.06M |
| 1/8/2026 | $413.40 | $413.60 | $407.40 | $408.80 | 1.23M |
| 1/7/2026 | $415.20 | $420.00 | $412.00 | $413.80 | 1.40M |
| 1/6/2026 | $419.40 | $421.60 | $408.60 | $415.00 | 1.68M |
| 1/5/2026 | $414.40 | $419.60 | $405.40 | $419.40 | 1.89M |
| 1/2/2026 | $410.60 | $411.20 | $405.80 | $408.60 | 816,609 |
| 12/31/2025 | $410.20 | $411.40 | $406.20 | $407.00 | 433,332 |
| 12/30/2025 | $407.00 | $411.60 | $406.20 | $411.00 | 829,397 |
| 12/29/2025 | $407.20 | $409.60 | $404.20 | $406.20 | 911,224 |
| 12/24/2025 | $401.20 | $407.40 | $399.80 | $407.40 | 599,259 |
| 12/23/2025 | $399.80 | $401.60 | $398.96 | $400.20 | 924,243 |
| 12/22/2025 | $397.40 | $401.00 | $396.00 | $400.40 | 1.09M |
| 12/19/2025 | $394.80 | $398.40 | $394.80 | $398.40 | 3.20M |
| 12/18/2025 | $392.40 | $397.60 | $391.00 | $395.80 | 2.01M |
| 12/17/2025 | $393.40 | $398.36 | $392.00 | $392.00 | 2.21M |
| 12/16/2025 | $388.20 | $391.60 | $387.00 | $391.20 | 1.96M |
| 12/15/2025 | $388.00 | $391.20 | $385.80 | $389.40 | 2.88M |
| 12/12/2025 | $391.40 | $391.40 | $384.60 | $384.60 | 2.26M |
| 12/11/2025 | $386.60 | $388.20 | $384.60 | $386.20 | 2.03M |
| 12/10/2025 | $387.00 | $390.60 | $385.40 | $386.60 | 2.88M |
| 12/9/2025 | $392.40 | $394.40 | $390.00 | $390.80 | 3.22M |
| 12/8/2025 | $389.80 | $396.40 | $387.60 | $390.20 | 2.52M |
| 12/5/2025 | $388.20 | $392.00 | $387.20 | $389.20 | 1.32M |
| 12/4/2025 | $388.00 | $389.60 | $385.20 | $389.40 | 4.18M |
| 12/3/2025 | $387.80 | $388.60 | $378.40 | $384.80 | 3.11M |
| 12/2/2025 | $386.40 | $387.40 | $383.40 | $387.20 | 2.73M |
| 12/1/2025 | $388.80 | $388.80 | $383.80 | $386.00 | 3.37M |
| 11/28/2025 | $394.00 | $394.00 | $388.40 | $388.40 | 1.74M |
| 11/27/2025 | $387.80 | $391.40 | $385.00 | $390.20 | 2.47M |
| 11/26/2025 | $381.60 | $387.60 | $378.40 | $385.20 | 6.08M |
| 11/25/2025 | $379.80 | $385.80 | $377.20 | $381.80 | 2.99M |
| 11/24/2025 | $382.40 | $383.40 | $370.00 | $378.80 | 7.13M |
| 11/21/2025 | $376.60 | $382.63 | $375.80 | $380.00 | 1.47M |
| 11/20/2025 | $384.40 | $386.40 | $381.20 | $382.40 | 4.06M |
| 11/19/2025 | $378.40 | $381.98 | $375.52 | $380.80 | 2.02M |
| 11/18/2025 | $374.80 | $380.00 | $374.16 | $378.20 | 2.16M |
| 11/17/2025 | $394.40 | $394.40 | $387.20 | $387.20 | 5.74M |
| 11/14/2025 | $393.20 | $394.40 | $386.40 | $394.40 | 2.13M |
| 11/13/2025 | $396.00 | $401.80 | $393.99 | $397.60 | 4.30M |
| 11/12/2025 | $394.00 | $394.80 | $389.00 | $394.80 | 1.63M |
| 11/11/2025 | $392.80 | $393.59 | $388.00 | $392.40 | 1.74M |
| 11/10/2025 | $387.60 | $390.20 | $385.60 | $389.20 | 2.36M |
| 11/7/2025 | $388.00 | $389.60 | $383.20 | $383.40 | 6.21M |
| 11/6/2025 | $388.60 | $390.00 | $386.00 | $388.00 | 1.76M |
| 11/5/2025 | $384.60 | $391.00 | $382.40 | $388.60 | 6.31M |
| 11/4/2025 | $381.60 | $385.20 | $375.60 | $385.20 | 1.58M |
| 11/3/2025 | $380.20 | $387.60 | $379.84 | $385.80 | 2.25M |
| 10/31/2025 | $381.80 | $383.00 | $376.60 | $379.40 | 2.53M |
| 10/30/2025 | $380.40 | $383.40 | $376.60 | $382.00 | 2.34M |
| 10/29/2025 | $381.00 | $382.20 | $378.40 | $381.00 | 2.09M |
| 10/28/2025 | $382.40 | $384.20 | $379.20 | $381.80 | 4.02M |
| 10/27/2025 | $377.60 | $382.80 | $376.80 | $381.80 | 3.60M |
| 10/24/2025 | $374.60 | $377.40 | $369.20 | $377.40 | 5.96M |
| 10/23/2025 | $371.60 | $379.80 | $365.80 | $372.00 | 3.43M |
| 10/22/2025 | $379.60 | $381.20 | $375.80 | $379.00 | 2.17M |
| 10/21/2025 | $377.80 | $380.20 | $375.60 | $377.00 | 2.53M |
| 10/20/2025 | $376.20 | $378.60 | $373.40 | $377.40 | 5.44M |