SDRL(SDRL)
SDRL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $54.11 | $54.31 | $51.52 | $51.63 | 566,436 |
| 5/20/2026 | $54.31 | $55.47 | $53.09 | $53.80 | 859,070 |
| 5/19/2026 | $54.76 | $55.20 | $53.51 | $54.23 | 568,016 |
| 5/18/2026 | $52.28 | $55.17 | $52.28 | $54.80 | 1.19M |
| 5/15/2026 | $51.37 | $52.87 | $50.88 | $52.70 | 950,000 |
| 5/14/2026 | $50.15 | $51.52 | $49.91 | $51.37 | 566,500 |
| 5/13/2026 | $50.10 | $50.65 | $49.41 | $50.05 | 778,400 |
| 5/12/2026 | $50.33 | $51.68 | $49.85 | $49.96 | 875,337 |
| 5/11/2026 | $51.25 | $51.25 | $48.07 | $49.96 | 999,405 |
| 5/8/2026 | $47.81 | $48.87 | $47.23 | $48.32 | 668,214 |
| 5/7/2026 | $48.53 | $48.55 | $46.78 | $47.71 | 627,702 |
| 5/6/2026 | $47.65 | $48.79 | $47.30 | $48.32 | 421,800 |
| 5/5/2026 | $48.79 | $49.50 | $48.47 | $48.90 | 448,013 |
| 5/4/2026 | $49.00 | $49.53 | $48.72 | $49.36 | 475,034 |
| 5/1/2026 | $49.19 | $49.55 | $48.37 | $49.31 | 372,815 |
| 4/30/2026 | $49.57 | $49.98 | $48.36 | $49.69 | 653,500 |
| 4/29/2026 | $50.00 | $50.24 | $49.21 | $49.86 | 720,813 |
| 4/28/2026 | $49.52 | $49.95 | $48.84 | $49.79 | 805,400 |
| 4/27/2026 | $48.62 | $49.75 | $48.21 | $48.87 | 824,317 |
| 4/24/2026 | $48.00 | $48.40 | $47.35 | $48.10 | 404,017 |
| 4/23/2026 | $47.25 | $48.00 | $47.02 | $47.72 | 359,988 |
| 4/22/2026 | $47.52 | $47.80 | $46.93 | $47.13 | 532,100 |
| 4/21/2026 | $46.31 | $47.33 | $46.31 | $47.02 | 360,200 |
| 4/20/2026 | $46.38 | $46.94 | $45.57 | $46.05 | 569,228 |
| 4/17/2026 | $45.53 | $46.49 | $44.59 | $46.17 | 966,300 |
| 4/16/2026 | $45.95 | $48.00 | $45.74 | $47.23 | 743,744 |
| 4/15/2026 | $45.94 | $46.74 | $45.41 | $45.97 | 560,736 |
| 4/14/2026 | $47.99 | $47.99 | $45.82 | $46.01 | 642,447 |
| 4/13/2026 | $47.97 | $48.97 | $47.88 | $48.25 | 569,921 |
| 4/10/2026 | $47.42 | $48.01 | $47.10 | $47.52 | 573,673 |
| 4/9/2026 | $48.15 | $48.99 | $47.58 | $47.62 | 741,037 |
| 4/8/2026 | $46.71 | $48.56 | $46.41 | $48.30 | 979,344 |
| 4/7/2026 | $47.34 | $48.98 | $47.34 | $48.58 | 829,700 |
| 4/6/2026 | $45.22 | $47.51 | $44.99 | $47.20 | 723,355 |
| 4/2/2026 | $45.45 | $48.00 | $45.36 | $45.63 | 968,532 |
| 4/1/2026 | $44.87 | $45.67 | $44.41 | $44.56 | 644,414 |
| 3/31/2026 | $45.20 | $46.23 | $44.58 | $45.50 | 732,641 |
| 3/30/2026 | $46.38 | $46.55 | $44.48 | $44.95 | 555,400 |
| 3/27/2026 | $45.39 | $46.26 | $44.98 | $45.41 | 496,200 |
| 3/26/2026 | $44.92 | $46.20 | $44.92 | $45.46 | 651,531 |
| 3/25/2026 | $44.90 | $45.23 | $44.35 | $44.97 | 735,500 |
| 3/24/2026 | $44.28 | $45.72 | $44.17 | $45.09 | 584,896 |
| 3/23/2026 | $43.03 | $44.49 | $42.74 | $44.29 | 578,527 |
| 3/20/2026 | $44.90 | $45.26 | $43.23 | $43.60 | 985,900 |
| 3/19/2026 | $43.55 | $46.04 | $42.34 | $44.89 | 948,920 |
| 3/18/2026 | $45.02 | $45.46 | $43.76 | $44.18 | 1.05M |
| 3/17/2026 | $43.81 | $45.39 | $43.53 | $45.12 | 1.14M |
| 3/16/2026 | $42.87 | $43.77 | $42.32 | $43.16 | 644,253 |
| 3/13/2026 | $41.66 | $43.22 | $41.53 | $42.90 | 780,106 |
| 3/12/2026 | $42.70 | $43.71 | $41.85 | $42.10 | 576,900 |
| 3/11/2026 | $42.43 | $43.83 | $41.97 | $42.94 | 512,878 |
| 3/10/2026 | $42.64 | $43.85 | $42.64 | $42.86 | 464,800 |
| 3/9/2026 | $42.38 | $43.59 | $41.47 | $43.29 | 640,930 |
| 3/6/2026 | $43.56 | $43.98 | $41.75 | $42.02 | 847,265 |
| 3/5/2026 | $44.14 | $44.73 | $42.61 | $43.70 | 1.38M |
| 3/4/2026 | $42.86 | $43.61 | $42.22 | $42.40 | 833,245 |
| 3/3/2026 | $43.32 | $43.50 | $41.73 | $42.93 | 939,412 |
| 3/2/2026 | $44.48 | $44.69 | $42.48 | $43.67 | 1.20M |
| 2/27/2026 | $44.00 | $44.20 | $43.15 | $43.88 | 858,719 |
| 2/26/2026 | $42.50 | $44.50 | $42.00 | $43.26 | 1.47M |
| 2/25/2026 | $45.63 | $45.63 | $44.00 | $45.21 | 944,364 |
| 2/24/2026 | $44.40 | $45.60 | $43.94 | $45.19 | 781,362 |
| 2/23/2026 | $44.17 | $45.90 | $43.97 | $44.12 | 1.06M |