5 DAY PERFORMANCE
+1.23%
1 MONTH PERFORMANCE
-23.14%
3 MONTH PERFORMANCE
-50.74%
6 MONTH PERFORMANCE
-48.08%
YEAR-TO-DATE PERFORMANCE
-51.27%
1 YEAR PERFORMANCE
-63.04%
Seadrill Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $18.91 | $18.96 (0.26%) | $19.66 | $18.61 | 888,447 | $1.21 B |
| 04/14/2025 | $20.22 | $19.01 (-5.98%) | $20.63 | $18.99 | 721,694 | $1.22 B |
| 04/11/2025 | $18.55 | $19.86 (7.06%) | $19.91 | $18.11 | 1.33 M | $1.27 B |
| 04/10/2025 | $20.00 | $18.74 (-6.3%) | $20.24 | $18.18 | 1.57 M | $1.20 B |
| 04/09/2025 | $18.42 | $21.16 (14.88%) | $21.42 | $17.74 | 1.94 M | $1.35 B |
| 04/08/2025 | $20.77 | $18.87 (-9.15%) | $20.98 | $18.45 | 2.31 M | $1.21 B |
| 04/07/2025 | $18.47 | $20.08 (8.72%) | $20.80 | $18.25 | 2.21 M | $1.28 B |
| 04/04/2025 | $21.10 | $19.24 (-8.82%) | $21.38 | $18.60 | 3.63 M | $1.23 B |
| 04/03/2025 | $23.52 | $22.30 (-5.19%) | $23.77 | $21.60 | 2.51 M | $1.43 B |
| 04/02/2025 | $25.25 | $25.18 (-0.28%) | $25.53 | $24.75 | 469,940 | $1.61 B |
| 04/01/2025 | $25.07 | $25.61 (2.15%) | $25.88 | $25.07 | 523,069 | $1.64 B |
| 03/31/2025 | $24.90 | $25.00 (0.4%) | $25.22 | $24.62 | 850,729 | $1.60 B |
| 03/28/2025 | $25.35 | $25.23 (-0.47%) | $25.44 | $24.90 | 523,126 | $1.61 B |
| 03/27/2025 | $25.43 | $25.41 (-0.08%) | $25.53 | $24.95 | 692,200 | $1.62 B |
| 03/26/2025 | $25.59 | $25.44 (-0.59%) | $26.31 | $25.25 | 768,700 | $1.63 B |
| 03/25/2025 | $26.03 | $25.10 (-3.57%) | $26.20 | $24.90 | 854,641 | $1.60 B |
| 03/24/2025 | $25.41 | $25.92 (2.01%) | $26.05 | $25.30 | 951,748 | $1.66 B |
| 03/21/2025 | $25.00 | $25.17 (0.68%) | $25.40 | $24.92 | 1.73 M | $1.61 B |
| 03/20/2025 | $24.99 | $25.12 (0.52%) | $25.42 | $24.81 | 861,139 | $1.61 B |
| 03/19/2025 | $24.95 | $25.03 (0.32%) | $25.65 | $24.74 | 860,000 | $1.60 B |
| 03/18/2025 | $24.76 | $24.96 (0.81%) | $25.16 | $24.50 | 801,800 | $1.60 B |
| 03/17/2025 | $24.62 | $24.59 (-0.12%) | $25.03 | $24.46 | 578,016 | $1.57 B |
| 03/14/2025 | $24.17 | $24.68 (2.11%) | $24.71 | $23.75 | 796,042 | $1.58 B |
| 03/13/2025 | $24.25 | $23.66 (-2.43%) | $24.64 | $23.33 | 730,319 | $1.51 B |
| 03/12/2025 | $24.19 | $24.18 (-0.04%) | $24.62 | $23.67 | 832,412 | $1.55 B |
| 03/11/2025 | $23.47 | $23.93 (1.96%) | $24.08 | $23.03 | 1.05 M | $1.53 B |
| 03/10/2025 | $24.68 | $23.22 (-5.92%) | $24.88 | $22.77 | 1.75 M | $1.48 B |
| 03/07/2025 | $24.75 | $25.02 (1.09%) | $25.59 | $24.61 | 1.31 M | $1.60 B |
| 03/06/2025 | $23.15 | $24.45 (5.62%) | $24.47 | $23.11 | 1.44 M | $1.56 B |
| 03/05/2025 | $23.01 | $23.46 (1.96%) | $23.55 | $22.66 | 1.30 M | $1.50 B |
| 03/04/2025 | $22.98 | $23.14 (0.7%) | $23.61 | $22.07 | 2.51 M | $1.48 B |
| 03/03/2025 | $25.58 | $23.32 (-8.84%) | $25.67 | $23.26 | 2.03 M | $1.49 B |
| 02/28/2025 | $25.53 | $25.47 (-0.24%) | $26.03 | $25.20 | 1.56 M | $1.66 B |
| 02/27/2025 | $27.55 | $26.01 (-5.59%) | $27.55 | $25.99 | 2.25 M | $1.70 B |
| 02/26/2025 | $28.04 | $27.54 (-1.78%) | $28.40 | $27.35 | 1.73 M | $1.80 B |
| 02/25/2025 | $28.84 | $28.15 (-2.39%) | $28.87 | $27.74 | 1.19 M | $1.84 B |
| 02/24/2025 | $29.70 | $28.68 (-3.43%) | $29.82 | $28.43 | 1.14 M | $1.87 B |
| 02/21/2025 | $31.62 | $29.68 (-6.14%) | $31.62 | $29.60 | 1.09 M | $1.94 B |
| 02/20/2025 | $30.50 | $31.18 (2.23%) | $31.31 | $30.14 | 931,100 | $2.04 B |
| 02/19/2025 | $30.99 | $30.28 (-2.29%) | $31.12 | $30.22 | 1.07 M | $1.98 B |
| 02/18/2025 | $30.98 | $31.22 (0.77%) | $31.53 | $30.52 | 1.08 M | $2.04 B |
| 02/14/2025 | $31.40 | $31.14 (-0.83%) | $31.79 | $31.04 | 775,053 | $2.03 B |
| 02/13/2025 | $31.85 | $31.28 (-1.79%) | $32.12 | $31.20 | 789,771 | $2.04 B |
| 02/12/2025 | $32.48 | $31.93 (-1.69%) | $32.50 | $31.64 | 1.01 M | $2.09 B |
| 02/11/2025 | $32.65 | $32.77 (0.37%) | $33.46 | $32.62 | 1.10 M | $2.14 B |
| 02/10/2025 | $33.29 | $32.68 (-1.83%) | $33.82 | $32.40 | 1.74 M | $2.13 B |
| 02/07/2025 | $34.82 | $32.87 (-5.6%) | $35.21 | $32.73 | 883,379 | $2.15 B |
| 02/06/2025 | $36.09 | $34.75 (-3.71%) | $36.09 | $34.64 | 810,932 | $2.27 B |
| 02/05/2025 | $36.27 | $35.76 (-1.41%) | $36.36 | $35.15 | 736,476 | $2.34 B |
| 02/04/2025 | $34.81 | $36.09 (3.68%) | $36.24 | $34.81 | 816,643 | $2.36 B |
| 02/03/2025 | $36.11 | $35.12 (-2.74%) | $36.15 | $35.10 | 1.12 M | $2.29 B |
| 01/31/2025 | $36.10 | $36.16 (0.17%) | $36.91 | $35.87 | 815,200 | $2.36 B |
| 01/30/2025 | $36.22 | $36.48 (0.72%) | $36.77 | $35.90 | 984,038 | $2.38 B |
| 01/29/2025 | $35.68 | $36.24 (1.57%) | $36.32 | $35.68 | 536,026 | $2.37 B |
| 01/28/2025 | $36.51 | $35.98 (-1.45%) | $36.97 | $35.94 | 624,900 | $2.35 B |
| 01/27/2025 | $37.79 | $36.56 (-3.25%) | $38.38 | $36.36 | 541,476 | $2.39 B |
| 01/24/2025 | $37.83 | $37.75 (-0.21%) | $38.13 | $37.20 | 901,304 | $2.47 B |
| 01/23/2025 | $37.79 | $37.85 (0.16%) | $38.30 | $37.33 | 754,958 | $2.47 B |
| 01/22/2025 | $37.88 | $37.56 (-0.84%) | $38.10 | $37.47 | 771,475 | $2.45 B |
| 01/21/2025 | $37.62 | $37.90 (0.74%) | $38.12 | $36.60 | 507,396 | $2.48 B |
| 01/17/2025 | $38.04 | $37.52 (-1.37%) | $38.38 | $37.18 | 795,129 | $2.45 B |
| 01/16/2025 | $38.00 | $37.75 (-0.66%) | $38.43 | $37.59 | 535,900 | $2.47 B |
| 01/15/2025 | $37.90 | $38.51 (1.61%) | $39.04 | $37.84 | 465,235 | $2.51 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
