Skip to main content
SDRL logo

Seadrill Limited

SDRLNYSEEnergyOil & Gas Drilling

$51.95Today:- (-)1Y +54.10%

As of Oct 26, 2026 close

Market cap
$3.21B
P/E (TTM)
68.20
Forward P/E
106.43
Dividend yield
-
52-week range
$28.10$55.47
Volume (live)
-
Avg. volume (3M)
608.80K

Seadrill (SDRL) Historical Stock Prices

Analyze Seadrill (SDRL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Seadrill (SDRL) Interactive Price Chart

Interactive historical price chart showing Seadrill stock price movements and trends across multiple time periods.

Loading chart...

SDRL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SDRL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202651.5852.9951.1251.9551.95594.85K
Oct 23, 202649.3752.8049.3752.3552.351.18M
Oct 22, 202649.2649.9646.5549.1949.191.02M
Oct 21, 202647.1449.2347.1449.1749.17567.73K
Oct 20, 202648.2449.9046.5147.7447.74648.30K
Oct 19, 202647.3348.6646.4848.2348.23519.02K
Oct 16, 202646.9147.9346.6647.2547.25590.59K
Oct 15, 202646.3546.6145.6346.2946.29733.67K
Oct 14, 202649.5350.1246.6446.9846.981.01M
Oct 13, 202648.5149.9648.3849.0049.00838.99K
Oct 12, 202646.7747.7046.5446.9946.99350.74K
Oct 9, 202645.2246.7245.0946.1546.15459.97K
Oct 8, 202645.3446.6044.8645.6245.62592.54K
Oct 7, 202645.6946.2744.3544.6644.66392.66K
Oct 6, 202645.7646.8244.4545.0945.09436.54K
Oct 5, 202644.5046.0543.7845.7945.79905.00K
Oct 2, 202644.5244.8943.6443.8543.85565.13K
Oct 1, 202644.7045.6343.7245.0645.06555.00K
Sep 30, 202644.8045.5744.2044.6744.67525.20K
Sep 29, 202644.8545.3044.2944.5744.57581.33K
Sep 28, 202646.1146.6045.4145.5845.58608.90K
Sep 25, 202646.0246.6745.1145.5745.57346.37K
Sep 24, 202646.8347.3446.0946.4846.48508.15K
Sep 23, 202647.0847.9946.0746.4346.43296.06K
Sep 22, 202647.2147.4545.8246.8546.85481.71K
Sep 21, 202647.4647.6646.2246.5846.58336.39K
Sep 18, 202648.2548.2647.0947.4947.49636.89K
Sep 17, 202647.7248.7247.4748.1148.11443.11K
Sep 16, 202650.2150.2147.2547.8447.84664.83K
Sep 15, 202646.7149.8346.4249.7649.76874.71K
Sep 14, 202648.2748.2746.3046.8746.87725.26K
Sep 11, 202648.5048.8147.3247.9047.90430.54K
Sep 10, 202649.0749.2247.3748.4648.46473.20K
Sep 9, 202648.8849.7147.9848.0248.02660.58K
Sep 8, 202649.8050.2548.0648.2148.21650.00K
Sep 4, 202649.5049.9648.6949.0849.08385.01K
Sep 3, 202650.6750.9849.6850.0750.07572.67K
Sep 2, 202649.2051.0848.5950.4950.49417.87K
Sep 1, 202649.3949.5948.9549.1349.13453.90K
Aug 31, 202648.7049.5348.2048.7248.72383.57K
Aug 28, 202648.2648.8647.5347.6047.60343.79K
Aug 27, 202646.2548.5946.0148.3848.381.11M
Aug 26, 202647.1847.2746.1546.5946.59545.65K
Aug 25, 202646.0747.9146.0747.0947.09445.95K
Aug 24, 202646.7147.4745.8746.7646.76390.94K
Aug 21, 202648.2948.9547.1847.2947.29426.96K
Aug 20, 202647.2548.1347.2247.8947.89457.42K
Aug 19, 202646.6747.5146.1146.2646.26416.87K
Aug 18, 202647.6847.9846.3846.4946.49437.31K
Aug 17, 202648.1048.1146.3846.9046.90864.91K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.