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 (%)
May 29, 2015 11.84 12.27 11.75 11.91 17,350,496 -0.06(-0.50%)
May 28, 2015 12.51 12.73 11.76 11.97 18,515,056 -0.76(-5.97%)
May 27, 2015 12.77 13.19 12.69 12.73 12,411,442 -0.18(-1.39%)
May 26, 2015 12.86 13.11 12.77 12.91 11,430,788 -0.41(-3.08%)
May 22, 2015 13.37 13.32 13.32 13.32 15,045,900 -0.62(-4.45%)
May 21, 2015 13.10 13.97 13.07 13.94 15,325,817 +1.14(+8.91%)
May 20, 2015 12.94 12.99 12.75 12.80 10,372,252 -0.11(-0.85%)
May 19, 2015 12.95 12.99 12.45 12.91 17,952,654 -0.50(-3.73%)
May 18, 2015 13.64 13.70 13.26 13.41 13,357,814 -0.41(-2.97%)
May 15, 2015 14.03 14.08 13.24 13.82 18,813,842 -0.26(-1.85%)
May 14, 2015 14.98 15.11 13.97 14.08 18,630,724 -0.92(-6.13%)
May 13, 2015 14.89 15.23 14.73 15.00 17,477,872 +0.46(+3.16%)
May 12, 2015 14.13 14.66 14.10 14.54 14,743,963 +0.71(+5.13%)
May 11, 2015 14.06 14.08 13.63 13.83 9,961,118 +0.17(+1.24%)
May 08, 2015 13.59 13.67 13.04 13.66 12,088,460 +0.29(+2.17%)
May 07, 2015 14.33 14.36 13.33 13.37 17,857,854 -0.98(-6.83%)
May 06, 2015 15.24 15.44 14.23 14.35 19,425,456 -0.23(-1.58%)
May 05, 2015 13.79 15.08 13.76 14.58 29,088,608 +1.26(+9.46%)
May 04, 2015 13.40 13.64 13.28 13.32 13,376,867 +0.10(+0.76%)
May 01, 2015 12.84 13.29 12.78 13.22 12,353,233 +0.13(+0.99%)
Apr 30, 2015 12.62 13.12 12.32 13.09 18,932,860 +0.93(+7.65%)
Apr 29, 2015 11.70 12.20 11.55 12.16 16,092,453 +0.68(+5.92%)
Apr 28, 2015 11.69 11.80 11.20 11.48 11,353,722 +0.02(+0.17%)
Apr 27, 2015 11.20 11.80 11.15 11.46 9,953,920 +0.07(+0.61%)
Apr 24, 2015 11.68 11.68 11.27 11.39 7,825,380 -0.26(-2.23%)
Apr 23, 2015 11.60 11.91 11.58 11.65 10,304,871 +0.32(+2.82%)
Apr 22, 2015 11.20 11.59 11.03 11.33 11,253,926 +0.28(+2.53%)
Apr 21, 2015 11.74 11.76 10.93 11.05 12,109,426 -0.62(-5.31%)
Apr 20, 2015 11.97 12.24 11.61 11.67 11,611,557 -0.33(-2.75%)
Apr 17, 2015 12.08 12.39 11.91 12.00 11,740,728 -0.26(-2.12%)
Apr 16, 2015 12.44 12.67 12.03 12.26 15,531,791 -0.33(-2.62%)
Apr 15, 2015 11.87 12.70 11.82 12.59 22,402,024 +0.97(+8.35%)
Apr 14, 2015 11.02 11.72 10.97 11.62 16,379,702 +0.82(+7.59%)
Apr 13, 2015 10.80 10.98 10.63 10.80 6,581,114 +0.03(+0.28%)
Apr 10, 2015 10.97 11.04 10.62 10.77 9,572,617 +0.05(+0.47%)
Apr 09, 2015 10.18 10.78 10.17 10.72 9,425,027 +0.46(+4.48%)
Apr 08, 2015 10.61 10.69 10.19 10.26 9,210,562 -0.34(-3.21%)
Apr 07, 2015 10.43 10.98 10.29 10.60 17,862,260 +0.28(+2.71%)
Apr 06, 2015 9.740 10.43 9.730 10.32 15,549,421 +0.66(+6.83%)
Apr 02, 2015 9.330 9.660 9.660 9.660 9,297,800 +0.31(+3.32%)
Apr 01, 2015 9.370 9.589 9.300 9.350 8,277,225 +0.00(+0.00%)
Mar 31, 2015 9.390 9.470 9.250 9.350 11,006,108 -0.30(-3.11%)
Mar 30, 2015 9.730 9.780 9.410 9.650 10,286,567 +0.01(+0.10%)
Mar 27, 2015 9.820 9.860 9.565 9.640 8,059,319 -0.42(-4.17%)
Mar 26, 2015 10.27 10.42 9.935 10.06 9,248,026 +0.00(+0.00%)
Mar 25, 2015 9.780 10.18 9.740 10.06 8,912,373 +0.37(+3.82%)
Mar 24, 2015 9.930 9.990 9.615 9.690 8,122,942 -0.17(-1.72%)
Mar 23, 2015 10.10 10.26 9.790 9.860 11,648,208 +0.03(+0.31%)
Mar 20, 2015 9.560 9.950 9.540 9.830 11,820,202 +0.46(+4.91%)
Mar 19, 2015 9.400 9.570 9.215 9.370 11,730,047 -0.27(-2.80%)
Mar 18, 2015 9.030 9.740 8.930 9.640 13,664,244 +0.67(+7.47%)
Mar 17, 2015 9.150 9.220 8.870 8.970 9,697,351 -0.18(-1.97%)
Mar 16, 2015 8.950 9.190 8.580 9.150 17,294,180 +0.03(+0.33%)
Mar 13, 2015 9.500 9.510 9.000 9.120 15,041,714 -0.56(-5.79%)
Mar 12, 2015 9.920 9.940 9.600 9.680 7,852,010 -0.02(-0.21%)
Mar 11, 2015 9.630 9.800 9.370 9.700 12,342,694 +0.04(+0.41%)
Mar 10, 2015 9.920 10.05 9.660 9.660 13,052,222 -0.48(-4.73%)
Mar 09, 2015 10.42 10.47 10.08 10.14 11,726,688 -0.41(-3.89%)
Mar 06, 2015 10.89 11.00 10.43 10.55 10,230,198 -0.39(-3.56%)
Mar 05, 2015 10.83 10.97 10.70 10.94 6,524,693 +0.14(+1.30%)
Mar 04, 2015 10.90 10.99 10.55 10.80 13,163,530 -0.31(-2.79%)
Mar 03, 2015 11.20 11.35 11.11 11.11 7,607,432 +0.12(+1.09%)
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.