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

Seadrill 2021 Ltd (NY: SDRL )

52.38 -0.13 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 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 (%)
Jun 30, 2016 3.260 3.260 3.160 3.240 6,096,313 -0.02(-0.61%)
Jun 29, 2016 3.330 3.450 3.230 3.260 8,608,274 +0.01(+0.31%)
Jun 28, 2016 3.270 3.340 3.200 3.250 6,033,778 +0.09(+2.85%)
Jun 27, 2016 3.230 3.270 3.110 3.160 6,856,712 -0.22(-6.51%)
Jun 24, 2016 3.130 3.380 3.120 3.380 41,942,368 -0.03(-0.88%)
Jun 23, 2016 3.480 3.540 3.410 3.410 9,492,221 +0.03(+0.89%)
Jun 22, 2016 3.530 3.600 3.360 3.380 8,912,257 -0.03(-0.88%)
Jun 21, 2016 3.370 3.470 3.300 3.410 6,374,368 -0.04(-1.16%)
Jun 20, 2016 3.620 3.630 3.420 3.450 6,508,728 +0.02(+0.58%)
Jun 17, 2016 3.250 3.460 3.250 3.430 12,882,496 +0.27(+8.54%)
Jun 16, 2016 3.120 3.160 3.000 3.160 10,741,693 -0.03(-0.94%)
Jun 15, 2016 3.300 3.410 3.180 3.190 9,441,809 -0.11(-3.33%)
Jun 14, 2016 3.200 3.330 3.160 3.300 6,576,404 +0.00(+0.00%)
Jun 13, 2016 3.220 3.450 3.210 3.300 6,877,935 +0.00(+0.00%)
Jun 10, 2016 3.320 3.340 3.240 3.300 8,805,186 -0.08(-2.37%)
Jun 09, 2016 3.580 3.610 3.330 3.380 14,800,351 -0.37(-9.87%)
Jun 08, 2016 3.860 3.990 3.740 3.750 14,873,223 +0.03(+0.81%)
Jun 07, 2016 3.560 3.785 3.480 3.720 12,012,039 +0.25(+7.20%)
Jun 06, 2016 3.250 3.575 3.250 3.470 14,540,261 +0.31(+9.81%)
Jun 03, 2016 3.200 3.220 3.090 3.160 5,227,318 +0.00(+0.00%)
Jun 02, 2016 3.150 3.230 3.070 3.160 6,593,620 -0.03(-0.94%)
Jun 01, 2016 3.090 3.230 3.050 3.190 9,257,483 +0.10(+3.24%)
May 31, 2016 3.200 3.330 3.070 3.090 14,838,430 -0.18(-5.50%)
May 27, 2016 3.200 3.270 3.270 3.270 10,135,300 +0.12(+3.81%)
May 26, 2016 3.640 3.640 3.070 3.150 18,531,332 -0.26(-7.62%)
May 25, 2016 3.050 3.480 3.050 3.410 13,494,756 +0.35(+11.44%)
May 24, 2016 3.150 3.150 3.010 3.060 8,847,552 -0.04(-1.29%)
May 23, 2016 3.060 3.200 2.980 3.100 8,144,291 -0.10(-3.13%)
May 20, 2016 3.240 3.250 3.170 3.200 5,777,176 +0.03(+0.95%)
May 19, 2016 3.330 3.370 3.130 3.170 13,144,524 -0.32(-9.17%)
May 18, 2016 3.840 3.850 3.480 3.490 15,895,114 -0.23(-6.18%)
May 17, 2016 3.640 3.800 3.600 3.720 10,862,908 +0.09(+2.48%)
May 16, 2016 3.730 3.820 3.600 3.630 11,568,583 +0.03(+0.83%)
May 13, 2016 3.730 3.860 3.580 3.600 9,635,912 -0.20(-5.26%)
May 12, 2016 4.140 4.150 3.680 3.800 12,759,095 -0.10(-2.56%)
May 11, 2016 3.910 4.250 3.850 3.900 13,276,954 -0.07(-1.76%)
May 10, 2016 3.790 3.980 3.770 3.970 5,013,415 +0.26(+7.01%)
May 09, 2016 3.880 3.900 3.533 3.710 11,520,097 -0.23(-5.84%)
May 06, 2016 3.900 4.150 3.870 3.940 11,945,582 -0.13(-3.19%)
May 05, 2016 4.400 4.420 3.960 4.070 12,060,231 -0.07(-1.69%)
May 04, 2016 4.290 4.380 4.030 4.140 7,728,779 +0.04(+0.98%)
May 03, 2016 4.260 4.380 4.080 4.100 12,338,903 -0.45(-9.89%)
May 02, 2016 4.620 4.740 4.460 4.550 17,056,968 -0.23(-4.81%)
Apr 29, 2016 5.040 5.210 4.460 4.780 34,848,120 +0.35(+7.90%)
Apr 28, 2016 4.480 4.740 4.350 4.430 17,901,632 -0.02(-0.45%)
Apr 27, 2016 4.180 4.500 4.170 4.450 22,699,728 +0.43(+10.70%)
Apr 26, 2016 3.940 4.070 3.810 4.020 9,400,277 +0.19(+4.96%)
Apr 25, 2016 4.110 4.150 3.750 3.830 13,753,810 -0.20(-4.96%)
Apr 22, 2016 4.040 4.200 3.960 4.030 15,051,039 +0.07(+1.77%)
Apr 21, 2016 4.230 4.340 3.870 3.960 17,920,404 -0.24(-5.71%)
Apr 20, 2016 4.280 4.410 4.140 4.200 20,977,636 +0.00(+0.00%)
Apr 19, 2016 3.900 4.680 3.815 4.200 37,510,820 +0.48(+12.90%)
Apr 18, 2016 3.570 3.875 3.530 3.720 9,469,275 -0.10(-2.62%)
Apr 15, 2016 3.600 3.850 3.560 3.820 11,496,172 +0.18(+4.95%)
Apr 14, 2016 4.130 4.160 3.460 3.640 22,057,948 -0.26(-6.67%)
Apr 13, 2016 4.030 4.250 3.680 3.900 29,161,194 +0.07(+1.83%)
Apr 12, 2016 3.190 3.990 3.130 3.830 34,444,816 +0.75(+24.35%)
Apr 11, 2016 3.060 3.200 3.060 3.080 6,964,827 +0.07(+2.33%)
Apr 08, 2016 2.990 3.140 2.950 3.010 12,300,322 +0.16(+5.61%)
Apr 07, 2016 2.880 2.970 2.700 2.850 8,786,332 -0.09(-3.06%)
Apr 06, 2016 2.990 3.160 2.860 2.940 11,526,119 -0.04(-1.34%)
Apr 05, 2016 2.900 2.990 2.850 2.980 12,804,350 -0.02(-0.67%)
Apr 04, 2016 3.050 3.245 2.980 3.000 11,144,546 -0.14(-4.46%)
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.