Seadrill Limited (SDRL) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	46.91	47.93	46.66	47.25	+2.07%	591,500
2026-10-15	46.35	46.61	45.63	46.29	-1.47%	733,700
2026-10-14	49.53	50.12	46.64	46.98	-4.12%	1,024,300
2026-10-13	48.51	49.96	48.38	49.00	+4.28%	860,000
2026-10-12	46.77	47.70	46.54	46.99	+1.82%	351,400
2026-10-09	45.22	46.72	45.09	46.15	+1.16%	460,000
2026-10-08	45.34	46.60	44.86	45.62	+2.15%	720,200
2026-10-07	45.69	46.27	44.35	44.66	-0.95%	404,500
2026-10-06	45.76	46.82	44.45	45.09	-1.53%	439,600
2026-10-05	44.50	46.05	43.78	45.79	+4.42%	905,400
2026-10-02	44.52	44.89	43.64	43.85	-2.69%	595,200
2026-10-01	44.70	45.63	43.72	45.06	+0.87%	683,700
2026-09-30	44.80	45.57	44.20	44.67	+0.22%	669,500
2026-09-29	44.85	45.30	44.29	44.57	-2.22%	581,300
2026-09-28	46.11	46.60	45.41	45.58	+0.02%	609,000
2026-09-25	46.02	46.67	45.11	45.57	-1.96%	573,100
2026-09-24	46.83	47.34	46.09	46.48	+0.11%	508,200
2026-09-23	47.08	47.99	46.07	46.43	-0.90%	296,300
2026-09-22	47.21	47.45	45.82	46.85	+0.58%	482,300
2026-09-21	47.46	47.66	46.22	46.58	-1.92%	356,800
2026-09-18	48.25	48.26	47.09	47.49	-1.29%	825,700
2026-09-17	47.72	48.72	47.47	48.11	+0.56%	443,200
2026-09-16	50.21	50.21	47.25	47.84	-3.86%	665,900
2026-09-15	46.71	49.83	46.42	49.76	+6.17%	1,095,800
2026-09-14	48.27	48.27	46.30	46.87	-2.15%	940,900
2026-09-11	48.50	48.81	47.32	47.90	-1.16%	645,800
2026-09-10	49.07	49.22	47.37	48.46	+0.92%	473,200
2026-09-09	48.88	49.71	47.98	48.02	-0.39%	668,900
2026-09-08	49.80	50.25	48.06	48.21	-1.77%	650,550
2026-09-04	49.50	49.96	48.69	49.08	-1.98%	385,000
2026-09-03	50.67	50.98	49.68	50.07	-0.83%	578,400
2026-09-02	49.20	51.08	48.59	50.49	+2.77%	417,900
2026-09-01	49.39	49.59	48.95	49.13	+0.84%	527,800
2026-08-31	48.70	49.53	48.20	48.72	+2.35%	403,600
2026-08-28	48.26	48.86	47.53	47.60	-1.61%	343,800
2026-08-27	46.25	48.59	46.01	48.38	+3.84%	1,112,500
2026-08-26	47.18	47.27	46.15	46.59	-1.06%	547,000
2026-08-25	46.07	47.91	46.07	47.09	+0.71%	445,948
2026-08-24	46.71	47.47	45.87	46.76	-1.12%	390,938
2026-08-21	48.29	48.95	47.18	47.29	-1.25%	427,000
2026-08-20	47.25	48.13	47.22	47.89	+3.52%	457,400
2026-08-19	46.67	47.51	46.11	46.26	-0.49%	416,900
2026-08-18	47.68	47.98	46.38	46.49	-0.87%	437,700
2026-08-17	48.10	48.11	46.38	46.90	-2.25%	864,900
2026-08-14	47.36	48.76	47.36	47.98	+2.06%	452,500
2026-08-13	46.07	47.21	46.07	47.01	+0.62%	497,500
2026-08-12	46.30	47.12	45.60	46.72	+0.04%	556,100
2026-08-11	46.06	47.35	45.47	46.70	-0.13%	1,253,540
2026-08-10	46.59	47.44	45.08	46.76	+8.14%	1,236,039
2026-08-07	42.55	43.92	42.39	43.24	+0.70%	523,200
2026-08-06	42.70	43.58	42.18	42.94	+3.47%	627,000
2026-08-05	42.58	43.00	41.37	41.50	-2.33%	751,800
2026-08-04	41.96	42.61	41.52	42.49	-0.26%	762,300
2026-08-03	45.36	45.38	42.35	42.60	-5.00%	579,100
2026-07-31	44.07	45.27	43.48	44.84	+3.70%	683,800
2026-07-30	41.45	43.61	41.45	43.24	+4.60%	1,073,600
2026-07-29	42.23	43.13	40.49	41.34	+0.80%	926,200
2026-07-28	42.85	42.96	40.93	41.01	-4.58%	791,167
2026-07-27	44.09	44.50	42.87	42.98	-4.34%	806,570
2026-07-24	45.54	45.88	44.50	44.93	-1.27%	584,600
2026-07-23	45.22	45.72	44.90	45.51	+1.54%	616,300
2026-07-22	44.42	44.98	44.12	44.82	+1.98%	551,000
2026-07-21	43.15	44.17	42.47	43.95	+3.44%	452,000
2026-07-20	43.39	43.48	42.42	42.49	-1.42%	465,000
2026-07-17	42.30	43.21	41.74	43.10	+2.06%	672,100
2026-07-16	42.30	43.70	42.16	42.23	-1.47%	518,900
2026-07-15	43.39	43.62	41.89	42.86	-0.46%	790,500
2026-07-14	42.83	43.39	42.37	43.06	+1.89%	1,021,400
2026-07-13	40.91	42.56	40.91	42.26	+4.37%	596,500
2026-07-10	40.12	40.99	39.95	40.49	+1.89%	730,000
2026-07-09	40.74	40.85	39.03	39.74	-2.65%	848,200
2026-07-08	39.51	40.87	39.51	40.82	+5.42%	1,018,300
2026-07-07	38.87	39.47	37.91	38.72	+0.96%	870,293
2026-07-06	39.50	40.32	38.32	38.35	-3.81%	825,400
2026-07-02	39.24	40.25	39.16	39.87	+2.63%	588,800
2026-07-01	38.45	39.65	38.37	38.85	+2.72%	1,492,000
2026-06-30	39.09	40.12	37.72	37.82	-2.22%	1,077,600
2026-06-29	38.80	39.87	38.35	38.68	-0.92%	944,200
2026-06-26	38.14	39.14	38.04	39.04	+1.72%	4,281,000
2026-06-25	37.36	38.51	37.34	38.38	+1.80%	798,300
2026-06-24	38.84	38.94	37.31	37.70	-5.20%	1,341,100
2026-06-23	39.75	40.78	39.28	39.77	-0.30%	1,095,700
2026-06-22	38.45	39.96	38.23	39.89	+3.50%	1,214,100
2026-06-18	40.19	40.35	37.39	38.54	-4.15%	1,361,000
2026-06-17	40.36	40.99	39.86	40.21	-0.02%	583,100
2026-06-16	41.93	42.44	40.05	40.22	-5.12%	621,000
2026-06-15	42.84	43.16	42.01	42.39	-4.20%	982,500
2026-06-12	44.17	45.02	43.57	44.25	-0.32%	576,500
2026-06-11	45.25	45.47	43.87	44.39	-0.94%	624,400
2026-06-10	44.66	45.76	44.29	44.81	+1.73%	698,800
2026-06-09	45.48	45.73	43.41	44.05	-3.12%	787,700
2026-06-08	45.05	46.15	45.05	45.47	+2.46%	811,500
2026-06-05	45.84	46.38	44.07	44.38	-2.82%	669,800
2026-06-04	45.25	46.60	45.25	45.67	-0.35%	668,300
2026-06-03	47.63	47.71	45.80	45.83	-3.33%	820,900
2026-06-02	47.53	48.38	47.29	47.41	-0.88%	527,893
2026-06-01	47.47	48.74	47.38	47.83	+1.40%	613,705
2026-05-29	47.88	48.36	46.75	47.17	-1.63%	583,500
2026-05-28	48.05	48.49	47.59	47.95	+0.76%	429,000
2026-05-27	48.76	48.76	47.38	47.59	-4.32%	542,900
2026-05-26	50.66	51.38	49.46	49.74	-2.43%	418,300
2026-05-22	51.52	51.71	49.08	50.98	-1.26%	407,400
2026-05-21	54.11	54.31	51.52	51.63	-4.03%	566,500
2026-05-20	54.31	55.47	53.09	53.80	-0.79%	858,900
2026-05-19	54.76	55.20	53.51	54.23	-1.04%	568,000
2026-05-18	52.28	55.17	52.28	54.80	+3.98%	1,191,100
2026-05-15	51.37	52.87	50.88	52.70	+2.59%	950,000
2026-05-14	50.15	51.52	49.91	51.37	+2.64%	566,500
2026-05-13	50.10	50.65	49.41	50.05	+0.18%	778,400
2026-05-12	50.33	51.68	49.85	49.96	+0.00%	875,337
2026-05-11	51.25	51.25	48.07	49.96	+3.39%	999,405
2026-05-08	47.81	48.87	47.23	48.32	+1.28%	668,100
2026-05-07	48.53	48.55	46.77	47.71	-1.26%	627,700
2026-05-06	47.65	48.79	47.30	48.32	-1.19%	421,800
2026-05-05	48.79	49.50	48.47	48.90	-0.93%	448,000
2026-05-04	49.00	49.53	48.72	49.36	+0.10%	475,000
2026-05-01	49.19	49.55	48.37	49.31	-0.76%	372,800
2026-04-30	49.57	49.98	48.36	49.69	-0.34%	653,500
2026-04-29	50.00	50.23	49.20	49.86	+0.14%	720,800
2026-04-28	49.52	49.95	48.84	49.79	+1.88%	805,400
2026-04-27	48.62	49.75	48.21	48.87	+1.60%	824,100
2026-04-24	48.00	48.40	47.35	48.10	+0.80%	404,000
2026-04-23	47.25	48.00	47.02	47.72	+1.25%	359,900
2026-04-22	47.52	47.80	46.92	47.13	+0.23%	532,100
2026-04-21	46.31	47.33	46.31	47.02	+2.11%	360,200
2026-04-20	46.38	46.94	45.56	46.05	-0.26%	569,200
2026-04-17	45.53	46.49	44.59	46.17	-2.24%	966,300
2026-04-16	45.95	48.00	45.73	47.23	+2.74%	743,700
2026-04-15	45.94	46.74	45.41	45.97	-0.09%	560,400
2026-04-14	47.99	47.99	45.82	46.01	-4.64%	642,300
2026-04-13	47.97	48.97	47.88	48.25	+1.54%	569,900
2026-04-10	47.42	48.01	47.09	47.52	-0.21%	573,400
2026-04-09	48.15	48.99	47.58	47.62	-1.41%	741,000
2026-04-08	46.71	48.56	46.41	48.30	-0.58%	979,300
2026-04-07	47.34	48.98	47.34	48.58	+2.92%	829,700
2026-04-06	45.22	47.51	44.99	47.20	+3.44%	723,300
2026-04-02	45.45	48.00	45.36	45.63	+2.40%	968,500
2026-04-01	44.87	45.67	44.41	44.56	-2.07%	644,400
2026-03-31	45.20	46.23	44.58	45.50	+1.22%	732,200
2026-03-30	46.38	46.55	44.48	44.95	-1.01%	555,400
2026-03-27	45.39	46.26	44.98	45.41	-0.11%	496,200
2026-03-26	44.92	46.20	44.92	45.46	+1.09%	651,400
2026-03-25	44.90	45.23	44.35	44.97	-0.27%	735,500
2026-03-24	44.28	45.72	44.16	45.09	+1.81%	584,000
2026-03-23	43.03	44.49	42.74	44.29	+1.58%	578,500
2026-03-20	44.90	45.26	43.23	43.60	-2.87%	985,900
2026-03-19	43.55	46.04	42.34	44.89	+1.61%	948,900
2026-03-18	45.02	45.46	43.76	44.18	-2.08%	1,045,200
2026-03-17	43.81	45.39	43.53	45.12	+4.54%	1,135,900
2026-03-16	42.87	43.77	42.31	43.16	+0.61%	644,100
2026-03-13	41.66	43.22	41.53	42.90	+1.90%	780,100
2026-03-12	42.70	43.71	41.85	42.10	-1.96%	576,900
2026-03-11	42.43	43.83	41.97	42.94	+0.19%	512,700
2026-03-10	42.64	43.85	42.64	42.86	-0.99%	464,800
2026-03-09	42.38	43.59	41.47	43.29	+3.02%	640,900
2026-03-06	43.56	43.98	41.75	42.02	-3.84%	847,000
2026-03-05	44.14	44.73	42.61	43.70	+3.07%	1,383,500
2026-03-04	42.86	43.61	42.22	42.40	-1.23%	833,200
2026-03-03	43.32	43.50	41.73	42.93	-1.69%	939,300
2026-03-02	44.48	44.69	42.48	43.67	-0.48%	1,198,600
2026-02-27	44.00	44.20	43.15	43.88	+1.43%	858,600
2026-02-26	42.50	44.50	42.00	43.26	-4.33%	1,471,200
2026-02-25	45.63	45.63	44.00	45.22	+0.07%	944,300
2026-02-24	44.40	45.60	43.94	45.19	+2.43%	781,300
2026-02-23	44.17	45.90	43.97	44.12	-0.20%	1,059,500
2026-02-20	44.30	44.89	43.62	44.21	-1.12%	893,600
2026-02-19	44.15	45.16	43.94	44.71	+2.08%	1,266,800
2026-02-18	43.11	44.22	43.11	43.80	+3.06%	927,400
2026-02-17	42.28	42.96	41.20	42.50	-0.38%	1,244,800
2026-02-13	41.35	43.10	40.52	42.66	+3.72%	900,800
2026-02-12	43.02	43.30	40.16	41.13	-4.37%	1,143,800
2026-02-11	40.41	43.19	40.38	43.01	+6.99%	1,306,300
2026-02-10	41.20	41.37	39.65	40.20	-2.38%	3,490,900
2026-02-09	41.81	42.50	40.30	41.18	+3.21%	2,872,300
2026-02-06	38.23	40.34	38.12	39.90	+4.89%	1,018,900
2026-02-05	38.48	39.25	37.42	38.04	-3.96%	518,400
2026-02-04	39.23	40.10	38.81	39.61	+2.11%	705,700
2026-02-03	38.68	39.46	38.02	38.79	+1.28%	741,400
2026-02-02	37.30	38.94	37.30	38.30	-0.47%	702,200
2026-01-30	38.43	38.76	37.47	38.48	-0.49%	869,600
2026-01-29	38.43	39.77	37.43	38.67	+3.78%	695,900
2026-01-28	39.09	39.40	36.66	37.26	-3.85%	879,600
2026-01-27	39.65	40.16	38.66	38.75	-1.77%	757,100
2026-01-26	39.12	39.65	38.54	39.45	+1.99%	706,500
2026-01-23	38.50	39.68	38.33	38.68	+1.58%	941,700
2026-01-22	38.31	38.80	37.50	38.08	-0.21%	716,300
2026-01-21	35.68	38.22	35.68	38.16	+8.94%	1,772,600
2026-01-20	34.60	35.07	33.95	35.03	+0.89%	362,800
2026-01-16	35.27	35.77	34.66	34.72	-1.34%	464,600
2026-01-15	35.16	35.50	34.61	35.19	-0.26%	483,800
2026-01-14	35.41	36.17	35.03	35.28	+0.03%	655,500
2026-01-13	34.02	36.25	34.00	35.27	+4.85%	1,158,000
2026-01-12	34.50	34.99	33.40	33.64	-5.16%	740,700
2026-01-09	35.87	37.00	35.34	35.47	+1.17%	991,600
2026-01-08	34.00	35.08	33.96	35.06	+3.12%	702,100
2026-01-07	34.62	34.66	32.99	34.00	-2.30%	677,300
2026-01-06	34.71	35.51	34.21	34.80	+2.14%	1,027,600
2026-01-05	36.13	36.13	32.85	34.07	-2.52%	904,100
2026-01-02	34.53	35.24	34.25	34.95	+1.01%	1,072,300
2025-12-31	34.54	35.09	34.26	34.60	+0.20%	670,300
2025-12-30	33.93	35.22	33.85	34.53	+2.46%	934,100
2025-12-29	33.03	33.85	32.93	33.70	+2.21%	536,400
2025-12-26	33.06	33.51	32.35	32.97	+0.24%	381,000
2025-12-24	32.81	33.16	32.50	32.89	+0.30%	183,700
2025-12-23	32.40	33.18	31.71	32.79	+1.58%	544,200
2025-12-22	31.87	32.90	31.77	32.28	+2.25%	654,600
2025-12-19	30.67	31.98	30.01	31.57	+3.95%	1,584,700
2025-12-18	31.02	31.02	29.74	30.37	-0.36%	1,028,800
2025-12-17	30.35	30.77	29.40	30.48	+1.16%	1,105,600
2025-12-16	31.61	31.73	29.66	30.13	-5.81%	1,011,300
2025-12-15	32.08	32.29	31.41	31.99	+0.72%	631,200
2025-12-12	32.56	33.23	31.59	31.76	-3.76%	1,040,100
2025-12-11	32.37	34.02	32.34	33.00	-0.75%	828,600
2025-12-10	32.96	33.69	31.98	33.25	+0.67%	1,015,400
2025-12-09	31.55	33.33	31.55	33.03	+4.82%	1,318,800
2025-12-08	32.10	32.96	31.41	31.51	-1.53%	615,300
2025-12-05	32.56	33.60	31.90	32.00	-1.69%	508,800
2025-12-04	32.61	32.84	31.87	32.55	-0.67%	777,200
2025-12-03	31.48	32.95	31.14	32.77	+5.03%	904,000
2025-12-02	30.78	31.26	29.74	31.20	+0.91%	689,400
2025-12-01	30.03	30.96	29.98	30.92	+1.31%	884,500
2025-11-28	30.68	30.92	30.03	30.52	+0.66%	241,500
2025-11-26	29.78	30.54	29.53	30.32	+1.71%	483,500
2025-11-25	30.07	30.14	28.91	29.81	-1.00%	702,600
2025-11-24	30.03	30.54	29.45	30.11	-0.17%	879,800
2025-11-21	29.91	30.36	29.19	30.16	+0.30%	599,900
2025-11-20	31.41	32.28	29.85	30.07	-3.22%	1,232,700
2025-11-19	30.78	31.63	30.50	31.07	-1.11%	632,000
2025-11-18	31.02	31.90	30.04	31.42	+2.51%	435,700
2025-11-17	30.14	31.82	29.71	30.65	+1.93%	705,200
2025-11-14	29.60	30.27	28.65	30.07	+1.52%	565,700
2025-11-13	30.25	30.96	29.15	29.62	-1.95%	510,400
2025-11-12	30.91	31.06	29.77	30.21	-2.45%	798,300
2025-11-11	28.67	31.37	28.55	30.97	+9.05%	996,500
2025-11-10	28.70	28.92	28.10	28.40	-0.32%	634,200
2025-11-07	28.82	29.44	28.29	28.49	-1.83%	599,900
2025-11-06	30.08	30.40	28.67	29.02	-6.05%	1,271,200
2025-11-05	30.80	31.96	30.51	30.89	-0.06%	706,000
2025-11-04	30.94	31.32	30.40	30.91	-2.68%	719,600
2025-11-03	31.43	31.89	31.02	31.76	+0.63%	496,000
2025-10-31	31.82	31.82	30.73	31.56	+0.29%	749,900
2025-10-30	30.41	31.77	30.08	31.47	+3.05%	610,000
2025-10-29	31.11	31.55	30.10	30.54	-1.39%	909,500
2025-10-28	30.85	31.25	30.64	30.97	-1.18%	470,300
2025-10-27	32.16	32.18	31.30	31.34	-1.69%	633,900
2025-10-24	32.05	32.65	31.73	31.88	-0.13%	981,100
2025-10-23	31.57	32.08	30.88	31.92	+4.21%	1,720,700
2025-10-22	30.16	30.93	29.80	30.63	+2.61%	728,800
2025-10-21	30.40	30.50	29.65	29.85	-1.52%	366,200
2025-10-20	29.50	30.58	29.38	30.31	+2.57%	430,500

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+14.58%). Worst month: Sep (-7.76%). Based on 2 years of daily data (2025–2026).

Jan+1.24%
Feb-6.45%
Mar+5.70%
Apr-4.14%
May-0.36%
Jun-5.22%
Jul+11.23%
Aug+14.58%
Sep-7.76%
Oct+0.16%
Nov-3.90%
Dec+11.90%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Seadrill Limited's (SDRL) latest close?

47.25 on 2026-10-16, from the Closelook data lake's daily price record.

What is SDRL's 52-week high and low?

55.47 high and 28.10 low over the trailing 52 weeks, as of 2026-10-16.

What is Seadrill Limited's strongest and weakest month historically?

Historically, SDRL's strongest calendar month has been Aug (average +14.58%) and its weakest Sep (average -7.76%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.