MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SDRL — Seadrill Limited
NYSESeadrill Limited
$45.62
+0.96(+2.15%)
- O
- 45.34
- H
- 46.60
- L
- 44.86
- V
- 592.54K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$45.62
Period Return+126.85%
Period High$55.47
Period Low$20.01
Avg Daily Volume827.0K
Total Trading Days365
SDRL — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $45.34 | $46.60 | $44.86 | $45.62 | +$0.96 | +2.15% | 592,541 | $45.50 | $44.86 $46.60 |
| Oct 7, 2026 | $45.69 | $46.27 | $44.35 | $44.66 | $-0.43 | -0.95% | 404,543 | $44.83 | $44.35 $46.27 |
| Oct 6, 2026 | $45.76 | $46.82 | $44.45 | $45.09 | $-0.70 | -1.53% | 439,604 | $45.26 | $44.45 $46.82 |
| Oct 5, 2026 | $44.50 | $46.05 | $43.78 | $45.79 | +$1.94 | +4.42% | 905,407 | $45.60 | $43.78 $46.05 |
| Oct 2, 2026 | $44.52 | $44.89 | $43.64 | $43.85 | $-1.21 | -2.69% | 595,189 | $44.18 | $43.64 $44.89 |
| Oct 1, 2026 | $44.70 | $45.63 | $43.72 | $45.06 | +$0.39 | +0.87% | 683,686 | $45.10 | $43.72 $45.63 |
| Sep 30, 2026 | $44.80 | $45.57 | $44.20 | $44.67 | +$0.10 | +0.22% | 669,505 | $44.83 | $44.20 $45.57 |
| Sep 29, 2026 | $44.85 | $45.30 | $44.29 | $44.57 | $-1.01 | -2.22% | 581,420 | $44.69 | $44.29 $45.30 |
| Sep 28, 2026 | $46.11 | $46.60 | $45.41 | $45.58 | +$0.01 | +0.02% | 609,021 | $46.00 | $45.41 $46.60 |
| Sep 25, 2026 | $46.02 | $46.67 | $45.11 | $45.57 | $-0.91 | -1.96% | 573,075 | $45.64 | $45.11 $46.67 |
| Sep 24, 2026 | $46.83 | $47.34 | $46.08 | $46.48 | +$0.05 | +0.11% | 508,390 | $46.63 | $46.08 $47.34 |
| Sep 23, 2026 | $47.08 | $47.99 | $46.07 | $46.43 | $-0.42 | -0.90% | 296,322 | $46.47 | $46.07 $47.99 |
| Sep 22, 2026 | $47.21 | $47.45 | $45.82 | $46.85 | +$0.27 | +0.58% | 482,331 | $46.94 | $45.82 $47.45 |
| Sep 21, 2026 | $47.46 | $47.66 | $46.22 | $46.58 | $-0.91 | -1.92% | 356,850 | $46.74 | $46.22 $47.66 |
| Sep 18, 2026 | $48.25 | $48.26 | $47.09 | $47.49 | $-0.62 | -1.29% | 825,745 | $47.56 | $47.09 $48.26 |
| Sep 17, 2026 | $47.72 | $48.72 | $47.47 | $48.11 | +$0.27 | +0.56% | 443,171 | $47.99 | $47.47 $48.72 |
| Sep 16, 2026 | $50.21 | $50.21 | $47.25 | $47.84 | $-1.92 | -3.86% | 665,974 | $48.51 | $47.25 $50.21 |
| Sep 15, 2026 | $46.71 | $49.83 | $46.42 | $49.76 | +$2.89 | +6.17% | 874,707 | $48.78 | $46.42 $49.83 |
| Sep 14, 2026 | $48.28 | $48.28 | $46.30 | $46.87 | $-1.03 | -2.15% | 725,261 | $46.80 | $46.30 $48.28 |
| Sep 11, 2026 | $48.50 | $48.81 | $47.32 | $47.90 | $-0.56 | -1.16% | 860,912 | $47.90 | $47.32 $48.81 |
| Sep 10, 2026 | $49.07 | $49.22 | $47.37 | $48.46 | +$0.44 | +0.92% | 473,262 | $48.29 | $47.37 $49.22 |
| Sep 9, 2026 | $48.88 | $49.71 | $47.98 | $48.02 | $-0.19 | -0.39% | 668,937 | $48.41 | $47.98 $49.71 |
| Sep 8, 2026 | $49.80 | $50.25 | $48.06 | $48.21 | $-0.87 | -1.77% | 650,550 | $48.51 | $48.06 $50.25 |
| Sep 4, 2026 | $49.50 | $49.96 | $48.69 | $49.08 | $-0.99 | -1.98% | 385,016 | $49.01 | $48.69 $49.96 |
| Sep 3, 2026 | $50.67 | $50.98 | $49.68 | $50.07 | $-0.42 | -0.83% | 578,378 | $50.30 | $49.68 $50.98 |
| Sep 2, 2026 | $49.20 | $51.08 | $48.59 | $50.49 | +$1.36 | +2.77% | 417,869 | $50.47 | $48.59 $51.08 |
| Sep 1, 2026 | $49.39 | $49.59 | $48.95 | $49.13 | +$0.41 | +0.84% | 527,902 | $49.18 | $48.95 $49.59 |
| Aug 31, 2026 | $48.70 | $49.53 | $48.20 | $48.72 | +$1.12 | +2.35% | 403,633 | $48.69 | $48.20 $49.53 |
| Aug 28, 2026 | $48.26 | $48.86 | $47.53 | $47.60 | $-0.78 | -1.61% | 343,816 | $47.82 | $47.53 $48.86 |
| Aug 27, 2026 | $46.25 | $48.60 | $46.01 | $48.38 | +$1.79 | +3.84% | 1,112,461 | $47.13 | $46.01 $48.60 |