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

Seadrill 2021 Ltd (NY: SDRL )

48.55 -1.68 (-3.34%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 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 (%)
Apr 28, 2017 0.6878 0.7000 0.6800 0.6898 5,411,654 +0.02(+3.31%)
Apr 27, 2017 0.7000 0.7001 0.6600 0.6677 6,384,837 -0.04(-5.41%)
Apr 26, 2017 0.7049 0.7280 0.7000 0.7059 5,294,372 +0.01(+0.99%)
Apr 25, 2017 0.6999 0.7108 0.6950 0.6990 5,657,297 -0.00(-0.14%)
Apr 24, 2017 0.7209 0.7300 0.7014 0.7000 5,223,166 -0.02(-2.91%)
Apr 21, 2017 0.7379 0.7499 0.7150 0.7210 4,562,402 -0.01(-1.57%)
Apr 20, 2017 0.7217 0.7595 0.7050 0.7325 7,137,289 +0.03(+4.05%)
Apr 19, 2017 0.7500 0.7500 0.7013 0.7040 4,018,793 -0.05(-6.13%)
Apr 18, 2017 0.7530 0.7600 0.7400 0.7500 4,995,381 -0.01(-1.32%)
Apr 17, 2017 0.7552 0.7700 0.7252 0.7600 5,604,849 +0.01(+1.05%)
Apr 13, 2017 0.7700 0.7768 0.7166 0.7521 6,581,676 -0.02(-3.18%)
Apr 12, 2017 0.8400 0.8400 0.7500 0.7768 9,928,198 -0.05(-5.71%)
Apr 11, 2017 0.9250 0.9274 0.7853 0.8238 16,406,040 +0.01(+1.69%)
Apr 10, 2017 0.7354 0.8200 0.7100 0.8101 12,547,891 +0.11(+16.16%)
Apr 07, 2017 0.7500 0.7500 0.6701 0.6974 8,436,914 +0.00(+0.13%)
Apr 06, 2017 0.6931 0.7220 0.6900 0.6965 10,040,017 +0.00(+0.46%)
Apr 05, 2017 0.7280 0.7680 0.6900 0.6933 24,651,774 -0.05(-6.30%)
Apr 04, 2017 1.010 1.100 0.6505 0.7399 75,551,752 -0.93(-55.69%)
Apr 03, 2017 1.620 1.680 1.610 1.670 7,217,231 +0.02(+1.21%)
Mar 31, 2017 1.530 1.670 1.520 1.650 12,605,438 +0.08(+5.10%)
Mar 30, 2017 1.600 1.640 1.510 1.570 11,047,817 -0.02(-1.26%)
Mar 29, 2017 1.480 1.590 1.430 1.590 14,473,259 +0.07(+4.61%)
Mar 28, 2017 1.400 1.590 1.400 1.520 19,072,454 +0.11(+7.80%)
Mar 27, 2017 1.350 1.430 1.350 1.410 6,200,307 +0.01(+0.71%)
Mar 24, 2017 1.440 1.460 1.400 1.400 4,081,168 -0.04(-2.78%)
Mar 23, 2017 1.400 1.440 1.380 1.440 5,132,423 +0.01(+0.70%)
Mar 22, 2017 1.350 1.430 1.350 1.430 9,196,255 +0.05(+3.62%)
Mar 21, 2017 1.420 1.450 1.340 1.380 8,014,798 -0.04(-2.82%)
Mar 20, 2017 1.470 1.490 1.410 1.420 11,697,876 -0.07(-4.70%)
Mar 17, 2017 1.500 1.540 1.440 1.490 9,347,384 -0.04(-2.61%)
Mar 16, 2017 1.440 1.560 1.400 1.530 14,101,062 +0.09(+6.25%)
Mar 15, 2017 1.320 1.470 1.310 1.440 16,282,470 +0.15(+11.63%)
Mar 14, 2017 1.290 1.350 1.260 1.290 8,199,919 -0.05(-3.73%)
Mar 13, 2017 1.330 1.380 1.240 1.340 12,487,385 +0.10(+8.06%)
Mar 10, 2017 1.320 1.330 1.220 1.240 11,397,679 -0.10(-7.46%)
Mar 09, 2017 1.220 1.360 1.190 1.340 27,880,310 +0.13(+10.74%)
Mar 08, 2017 1.120 1.270 1.100 1.210 18,394,430 +0.10(+9.01%)
Mar 07, 2017 1.310 1.340 1.020 1.110 31,936,688 -0.15(-11.90%)
Mar 06, 2017 1.350 1.350 1.250 1.260 17,152,264 +0.01(+0.80%)
Mar 03, 2017 1.650 1.670 1.180 1.250 40,341,212 -0.42(-25.15%)
Mar 02, 2017 1.670 1.710 1.620 1.670 12,256,977 -0.03(-1.76%)
Mar 01, 2017 1.700 1.770 1.680 1.700 15,533,434 -0.05(-2.86%)
Feb 28, 2017 1.800 1.820 1.660 1.750 26,096,514 -0.29(-14.22%)
Feb 27, 2017 2.000 2.090 1.950 2.040 10,798,360 +0.06(+3.03%)
Feb 24, 2017 2.000 2.050 1.980 1.980 8,527,981 -0.08(-3.88%)
Feb 23, 2017 2.080 2.080 1.980 2.060 8,338,578 +0.03(+1.48%)
Feb 22, 2017 2.030 2.080 1.980 2.030 14,162,837 -0.12(-5.58%)
Feb 21, 2017 2.030 2.180 2.010 2.150 19,658,148 +0.21(+10.82%)
Feb 17, 2017 1.940 1.940 1.940 0 -0.06(-3.00%)
Feb 16, 2017 2.120 2.153 1.980 2.000 12,429,164 -0.17(-7.83%)
Feb 15, 2017 2.100 2.170 2.090 2.170 11,174,008 +0.00(+0.00%)
Feb 14, 2017 2.000 2.190 1.950 2.170 20,468,082 +0.22(+11.28%)
Feb 13, 2017 1.990 2.000 1.900 1.950 9,882,584 +0.03(+1.56%)
Feb 10, 2017 1.800 2.000 1.790 1.920 32,683,084 +0.17(+9.71%)
Feb 09, 2017 1.680 1.850 1.710 1.750 21,676,650 +0.07(+4.17%)
Feb 08, 2017 1.710 1.750 1.660 1.680 19,960,880 -0.04(-2.33%)
Feb 07, 2017 1.760 1.770 1.650 1.720 19,960,396 -0.03(-1.71%)
Feb 06, 2017 1.900 1.910 1.750 1.750 13,317,506 -0.10(-5.41%)
Feb 03, 2017 1.900 1.930 1.810 1.850 12,083,916 +0.04(+2.21%)
Feb 02, 2017 1.840 1.900 1.580 1.810 32,410,224 -0.15(-7.65%)
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.