Free Trial

Seadrill (SDRL) Stock Chart & Stock Price History

Seadrill logo
$27.22 -1.77 (-6.09%)
As of 01:24 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Seadrill Stock Price Performance

The Seadrill (SDRL) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 47.50%, with a year-to-date return of -29.04%. In the past month, the stock has increased 8.93%, reflecting recent market activity.

As of the latest close, Seadrill traded at $28.97 with a market cap of $1.80 billion and volume of 1.39 million shares. Five years ago, the stock traded at $0.51, representing a 5,239.42% increase over that period. At the time, it had a market cap of $257.15 million and a volume of 0 shares.

Receive SDRL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Seadrill and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+4.62%
1 Month
Performance
+8.93%
3 Month
Performance
+22.12%
Year-To-Date
Performance
-29.04%
1 Year
Performance
-47.50%
5 Year
Performance
N/A

SDRL Stock Chart for Thursday, July, 3, 2025

Seadrill Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/02/2025$27.21$28.97
+6.47%
$28.98$27.241.39 million shs$1.80 billion
07/01/2025$26.25$27.21
+3.66%
$27.85$26.14851,654 shs$1.69 billion
06/30/2025$26.01$26.25
+0.91%
$26.40$25.73745,891 shs$1.63 billion
06/27/2025$25.77$26.01
+0.95%
$26.24$25.481.24 million shs$1.62 billion
06/26/2025$25.98$25.77
-0.82%
$26.54$25.71585,547 shs$1.60 billion
06/25/2025$26.10$25.98
-0.48%
$26.36$25.571.00 million shs$1.62 billion
06/24/2025$26.70$26.10
-2.23%
$26.68$25.841.65 million shs$1.62 billion
06/23/2025$28.03$26.70
-4.76%
$28.35$26.591.31 million shs$1.66 billion
06/20/2025$28.47$28.03
-1.53%
$29.06$27.796.83 million shs$1.74 billion
06/19/2025$28.47$28.47$29.20$28.091.62 million shs$1.77 billion
06/18/2025$28.55$28.47
-0.28%
$29.20$28.091.62 million shs$1.77 billion
06/17/2025$29.11$28.55
-1.93%
$29.40$28.441.51 million shs$1.78 billion
06/16/2025$29.23$29.11
-0.41%
$29.41$28.071.42 million shs$1.81 billion
06/13/2025$28.51$29.23
+2.53%
$29.34$28.001.57 million shs$1.82 billion
06/12/2025$28.11$28.51
+1.41%
$28.71$27.401.08 million shs$1.77 billion
06/11/2025$27.46$28.11
+2.37%
$28.25$27.48962,602 shs$1.75 billion
06/10/2025$27.07$27.46
+1.44%
$28.44$27.111.20 million shs$1.71 billion
06/09/2025$25.25$27.07
+7.24%
$28.33$26.172.58 million shs$1.68 billion
06/06/2025$24.54$25.25
+2.87%
$25.69$25.02539,917 shs$1.57 billion
06/05/2025$24.50$24.54
+0.16%
$24.86$24.28721,271 shs$1.53 billion
06/04/2025$24.98$24.50
-1.94%
$25.70$24.25676,407 shs$1.52 billion
06/03/2025$23.81$24.98
+4.93%
$25.46$23.35756,153 shs$1.55 billion
06/02/2025$23.28$23.81
+2.28%
$24.11$23.26777,772 shs$1.48 billion

This page (NYSE:SDRL) was last updated on 7/3/2025 by MarketBeat.com Staff
From Our Partners