Seadrill Limited Common Shares (SDRL)

23.32Last Price

-2.15 (-8.44%)Change

Date Range:

2024-12-04 - 2025-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2025	25.58	25.67	23.26	23.32	2,034,712	23.32
2/28/2025	25.53	26.03	25.20	25.47	1,558,073	25.47
2/27/2025	27.55	27.55	25.99	26.01	2,244,824	26.01
2/26/2025	28.04	28.40	27.35	27.54	1,729,426	27.54
2/25/2025	28.84	28.87	27.74	28.15	1,188,920	28.15
2/24/2025	29.70	29.82	28.43	28.68	1,143,873	28.68
2/21/2025	31.62	31.62	29.59	29.68	1,088,883	29.68
2/20/2025	30.50	31.31	30.14	31.18	931,077	31.18
2/19/2025	30.99	31.11	30.22	30.28	1,073,524	30.28
2/18/2025	30.98	31.53	30.52	31.22	1,077,141	31.22
2/14/2025	31.40	31.79	31.04	31.14	775,053	31.14
2/13/2025	31.85	32.12	31.20	31.28	789,657	31.28
2/12/2025	32.48	32.50	31.64	31.93	1,014,939	31.93
2/11/2025	32.65	33.46	32.62	32.77	1,101,772	32.77
2/10/2025	33.29	33.82	32.40	32.68	1,735,410	32.68
2/07/2025	34.82	35.21	32.73	32.87	883,379	32.87
2/06/2025	36.09	36.09	34.64	34.75	810,927	34.75
2/05/2025	36.27	36.36	35.15	35.76	736,376	35.76
2/04/2025	34.81	36.24	34.81	36.09	816,643	36.09
2/03/2025	36.11	36.15	35.10	35.12	1,118,329	35.12
1/31/2025	36.10	36.91	35.87	36.16	815,197	36.16
1/30/2025	36.22	36.77	35.90	36.48	983,995	36.48
1/29/2025	35.68	36.32	35.68	36.24	536,026	36.24
1/28/2025	36.51	36.97	35.94	35.98	624,857	35.98
1/27/2025	37.79	38.38	36.36	36.56	541,322	36.56
1/24/2025	37.83	38.13	37.20	37.75	901,304	37.75
1/23/2025	37.79	38.30	37.33	37.85	754,930	37.85
1/22/2025	37.88	38.10	37.47	37.56	771,369	37.56
1/21/2025	37.62	38.12	36.60	37.90	507,295	37.90
1/17/2025	38.04	38.38	37.18	37.52	795,129	37.52
1/16/2025	38.00	38.43	37.59	37.75	535,858	37.75
1/15/2025	37.90	39.04	37.84	38.51	465,235	38.51
1/14/2025	36.71	37.76	36.67	37.71	412,858	37.71
1/13/2025	36.63	37.40	36.63	36.89	424,690	36.89
1/10/2025	38.66	39.27	36.44	36.64	1,054,375	36.64
1/08/2025	38.14	38.14	37.41	37.80	516,713	37.80
1/07/2025	38.30	38.50	37.62	38.45	519,513	38.45
1/06/2025	38.88	39.50	37.53	37.82	759,833	37.82
1/03/2025	39.39	39.39	38.06	38.74	564,802	38.74
1/02/2025	39.69	39.99	38.84	39.14	646,137	39.14
12/31/2024	38.35	0.00	38.93	38.93	0	38.93
12/30/2024	36.49	38.58	36.13	38.35	915,989	38.35
12/27/2024	36.52	36.86	35.74	36.60	1,106,230	36.60
12/26/2024	35.96	36.81	35.27	36.71	716,340	36.71
12/24/2024	35.88	36.07	35.12	35.95	466,474	35.95
12/23/2024	35.88	36.42	35.45	35.67	775,912	35.67
12/20/2024	35.57	37.15	35.49	36.32	925,348	36.32
12/19/2024	37.42	37.64	35.67	36.07	659,819	36.07
12/18/2024	38.50	39.24	36.39	36.60	792,842	36.60
12/17/2024	37.09	37.40	36.41	37.31	898,218	37.31
12/16/2024	38.03	38.28	37.54	37.62	356,384	37.62
12/13/2024	38.51	38.67	37.73	38.25	457,917	38.25
12/12/2024	39.73	39.77	38.50	38.52	688,799	38.52
12/11/2024	38.80	40.20	38.44	39.96	775,754	39.96
12/10/2024	39.10	39.32	38.70	38.76	786,601	38.76
12/09/2024	38.85	39.92	38.56	39.03	796,203	39.03
12/06/2024	39.94	39.94	37.84	38.37	1,457,888	38.37
12/05/2024	40.30	41.25	39.96	39.99	627,846	39.99
12/04/2024	40.39	40.43	39.19	40.18	897,373	40.18