NYSE:SDRL | Historical Stock Price | SEADRILL Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2022-10-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$18.01$22.74$28.72$36.26$45.79$57.812022-10-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$47.28$47.28642,600——
2023-12-28$47.15$47.15582,000——
2023-12-27$47.33$47.33624,300——
2023-12-26$48.01$48.01878,500——
2023-12-22$46.66$46.661,863,400——
2023-12-21$44.88$44.88477,300——
2023-12-20$43.82$43.82598,000——
2023-12-19$44.88$44.88671,300——
2023-12-18$44.30$44.30539,800——
2023-12-15$44.11$44.11977,500——
2023-12-14$44.21$44.211,207,900——
2023-12-13$41.28$41.28460,600——
2023-12-12$39.87$39.87484,100——
2023-12-11$40.58$40.58548,900——
2023-12-08$41.12$41.12776,200——
2023-12-07$40.27$40.27844,600——
2023-12-06$40.17$40.171,043,400——
2023-12-05$41.38$41.38464,100——
2023-12-04$42.96$42.96726,400——
2023-12-01$44.32$44.321,169,400——
2023-11-30$44.38$44.381,801,800——
2023-11-29$44.67$44.67888,600——
2023-11-28$44.97$44.971,565,600——
2023-11-27$42.57$42.57724,800——
2023-11-24$43.27$43.27644,000——
2023-11-22$41.82$41.82713,700——
2023-11-21$41.74$41.74525,100——
2023-11-20$42.75$42.75773,600——
2023-11-17$41.83$41.831,666,700——
2023-11-16$40.04$40.04783,000——
2023-11-15$41.82$41.82765,000——
2023-11-14$41.33$41.33485,900——
2023-11-13$40.71$40.71484,800——
2023-11-10$40.42$40.42948,300——
2023-11-09$39.80$39.80683,900——
2023-11-08$39.45$39.45942,800——
2023-11-07$39.34$39.34703,400——
2023-11-06$40.73$40.73429,700——
2023-11-03$41.65$41.65539,100——
2023-11-02$42.43$42.43620,100——
2023-11-01$41.04$41.04705,800——
2023-10-31$39.52$39.52430,800——
2023-10-30$39.64$39.64740,600——
2023-10-27$39.85$39.85907,600——
2023-10-26$39.53$39.53778,500——
2023-10-25$40.28$40.281,149,200——
2023-10-24$41.44$41.44865,000——
2023-10-23$40.82$40.82854,200——
2023-10-20$40.77$40.771,067,000——
2023-10-19$41.94$41.94564,200——
2023-10-18$42.24$42.24815,600——
2023-10-17$42.63$42.63422,200——
2023-10-16$42.05$42.05570,400——
2023-10-13$43.15$43.15630,000——
2023-10-12$43.09$43.09812,300——
2023-10-11$42.81$42.81633,000——
2023-10-10$42.75$42.75634,900——
2023-10-09$42.64$42.64717,800——
2023-10-06$42.03$42.03893,700——
2023-10-05$42.07$42.071,098,800——
2023-10-04$42.87$42.87409,000——
2023-10-03$43.94$43.94747,400——
2023-10-02$44.11$44.11620,400——
2023-09-29$44.79$44.79330,000——
2023-09-28$45.97$45.97740,100——
2023-09-27$46.38$46.38800,600——
2023-09-26$45.00$45.00469,600——
2023-09-25$45.25$45.25602,000——
2023-09-22$44.58$44.58932,000——
2023-09-21$45.37$45.37404,700——
2023-09-20$46.03$46.03956,600——
2023-09-19$46.49$46.49505,100——
2023-09-18$47.44$47.44576,500——
2023-09-15$47.69$47.69861,400——
2023-09-14$47.29$47.29979,000——
2023-09-13$47.26$47.26478,100——
2023-09-12$48.22$48.221,206,800——
2023-09-11$46.68$46.68596,400——
2023-09-08$46.96$46.96629,900——
2023-09-07$46.56$46.561,059,800——
2023-09-06$48.33$48.33850,900——
2023-09-05$48.69$48.69690,600——
2023-09-01$50.21$50.211,099,300——
2023-08-31$48.65$48.65437,700——
2023-08-30$48.74$48.74716,800——
2023-08-29$48.44$48.44452,700——
2023-08-28$48.38$48.38399,900——
2023-08-25$48.48$48.48466,100——
2023-08-24$47.93$47.93615,400——
2023-08-23$48.53$48.53970,600——
2023-08-22$48.83$48.83822,500——
2023-08-21$48.68$48.68779,900——
2023-08-18$50.05$50.05803,400——
2023-08-17$48.69$48.69983,700——
2023-08-16$48.86$48.861,297,100——
2023-08-15$49.01$49.011,497,600——
2023-08-14$47.87$47.871,073,300——
2023-08-11$48.00$48.00697,100——
2023-08-10$47.57$47.57466,900——
2023-08-09$47.47$47.47905,500——
2023-08-08$46.09$46.09338,000——
2023-08-07$46.31$46.31330,200——
2023-08-04$46.84$46.84612,000——
2023-08-03$47.00$47.00902,400——
2023-08-02$46.94$46.94495,100——
2023-08-01$47.67$47.671,083,100——
2023-07-31$48.91$48.911,877,800——
2023-07-28$46.59$46.59740,500——
2023-07-27$45.77$45.77600,200——
2023-07-26$46.25$46.25680,700——
2023-07-25$46.26$46.26711,600——
2023-07-24$46.51$46.51907,400——
2023-07-21$46.45$46.45679,900——
2023-07-20$45.89$45.89670,000——
2023-07-19$46.85$46.851,634,600——
2023-07-18$45.67$45.67818,400——
2023-07-17$44.19$44.19428,600——
2023-07-14$44.47$44.47362,900——
2023-07-13$45.10$45.10738,700——
2023-07-12$44.16$44.162,808,200——
2023-07-11$43.35$43.353,962,700——
2023-07-10$41.80$41.802,726,600——
2023-07-07$41.70$41.702,693,900——
2023-07-06$39.74$39.742,275,200——
2023-07-05$40.78$40.78347,200——
2023-07-03$41.04$41.04264,600——
2023-06-30$41.27$41.27714,700——
2023-06-29$40.84$40.84659,300——
2023-06-28$38.16$38.16592,200——
2023-06-27$38.77$38.77549,600——
2023-06-26$39.62$39.62900,100——
2023-06-23$38.00$38.008,437,100——
2023-06-22$38.89$38.891,659,500——
2023-06-21$38.69$38.69928,800——
2023-06-20$37.80$37.80560,300——
2023-06-16$38.62$38.62472,400——
2023-06-15$37.58$37.58432,700——
2023-06-14$37.21$37.21347,600——
2023-06-13$36.90$36.90489,000——
2023-06-12$36.36$36.36349,800——
2023-06-09$37.44$37.44533,400——
2023-06-08$36.59$36.59210,400——
2023-06-07$36.11$36.11697,200——
2023-06-06$36.08$36.08420,400——
2023-06-05$37.05$37.05188,100——
2023-06-02$37.83$37.83323,400——
2023-06-01$36.35$36.35152,100——
2023-05-31$35.45$35.45138,500——
2023-05-30$36.45$36.45211,000——
2023-05-26$37.36$37.36243,900——
2023-05-25$36.76$36.76246,200——
2023-05-24$38.06$38.06343,900——
2023-05-23$38.21$38.21468,600——
2023-05-22$37.82$37.82608,800——
2023-05-19$36.96$36.96424,200——
2023-05-18$36.36$36.36324,200——
2023-05-17$35.97$35.97239,000——
2023-05-16$35.43$35.43397,200——
2023-05-15$35.47$35.47361,400——
2023-05-12$36.81$36.81279,200——
2023-05-11$36.21$36.21191,000——
2023-05-10$37.02$37.02491,800——
2023-05-09$37.18$37.1868,500——
2023-05-08$37.07$37.07127,500——
2023-05-05$37.17$37.17300,400——
2023-05-04$34.69$34.69178,100——
2023-05-03$34.77$34.77153,400——
2023-05-02$35.38$35.38226,300——
2023-05-01$36.23$36.2394,200——
2023-04-28$36.38$36.38324,400——
2023-04-27$34.85$34.85147,200——
2023-04-26$34.70$34.70282,700——
2023-04-25$35.53$35.53315,900——
2023-04-24$36.04$36.04278,500——
2023-04-21$35.11$35.11324,900——
2023-04-20$35.75$35.75222,300——
2023-04-19$36.54$36.54287,600——
2023-04-18$37.28$37.28289,000——
2023-04-17$37.00$37.00188,700——
2023-04-14$36.97$36.97334,000——
2023-04-13$36.97$36.97493,000——
2023-04-12$37.38$37.38404,100——
2023-04-11$37.82$37.82481,300——
2023-04-10$38.80$38.80201,600——
2023-04-06$38.55$38.55211,800——
2023-04-05$38.22$38.22441,400——
2023-04-04$38.36$38.36397,800——
2023-04-03$41.62$41.62351,900——
2023-03-31$40.16$40.16268,900——
2023-03-30$39.63$39.63171,600——
2023-03-29$39.74$39.74304,800——
2023-03-28$39.36$39.36241,200——
2023-03-27$38.05$38.05274,600——
2023-03-24$37.74$37.74129,000——
2023-03-23$37.30$37.30313,000——
2023-03-22$36.68$36.68205,700——
2023-03-21$37.63$37.63186,800——
2023-03-20$35.88$35.8878,200——
2023-03-17$34.35$34.35249,800——
2023-03-16$35.80$35.80181,300——
2023-03-15$36.09$36.09452,100——
2023-03-14$37.04$37.04237,600——
2023-03-13$37.01$37.01286,300——
2023-03-10$39.10$39.10217,900——
2023-03-09$39.29$39.29451,700——
2023-03-08$39.96$39.96747,000——
2023-03-07$42.31$42.31277,400——
2023-03-06$43.85$43.85265,900——
2023-03-03$43.65$43.65299,400——
2023-03-02$43.90$43.90369,200——
2023-03-01$42.72$42.72315,800——
2023-02-28$41.53$41.53169,300——
2023-02-27$41.37$41.37189,000——
2023-02-24$39.25$39.25174,100——
2023-02-23$39.20$39.20331,900——
2023-02-22$39.03$39.03352,600——
2023-02-21$41.26$41.26162,000——
2023-02-17$41.50$41.50151,700——
2023-02-16$42.82$42.82226,800——
2023-02-15$42.45$42.45111,300——
2023-02-14$41.96$41.96235,400——
2023-02-13$43.05$43.05185,000——
2023-02-10$43.29$43.29231,900——
2023-02-09$41.87$41.87244,200——
2023-02-08$42.63$42.63391,200——
2023-02-07$44.59$44.59286,100——
2023-02-06$42.70$42.70131,800——
2023-02-03$43.40$43.40224,000——
2023-02-02$42.00$42.00370,700——
2023-02-01$44.83$44.83840,300——
2023-01-31$42.50$42.50228,300——
2023-01-30$40.53$40.53361,200——
2023-01-27$43.04$43.04490,600——
2023-01-26$41.33$41.33448,700——
2023-01-25$41.04$41.04658,600——
2023-01-24$40.87$40.87523,400——
2023-01-23$40.09$40.09579,400——
2023-01-20$40.14$40.142,350,800——
2023-01-19$40.05$40.051,159,000——
2023-01-18$35.76$35.76635,000——
2023-01-17$35.18$35.181,145,500——
2023-01-13$34.37$34.37245,200——
2023-01-12$33.56$33.5697,800——
2023-01-11$33.33$33.33102,600——
2023-01-10$33.72$33.7291,300——
2023-01-09$33.11$33.11103,000——
2023-01-06$32.06$32.0639,500——
2023-01-05$31.20$31.2019,400——
2023-01-04$31.08$31.0857,900——
2023-01-03$30.24$30.2487,500——