Free Trial

Seadrill (SDRL) Stock Chart & Stock Price History

Seadrill logo
$29.73 -0.06 (-0.19%)
Closing price 08/6/2025 03:59 PM Eastern
Extended Trading
$28.62 -1.11 (-3.74%)
As of 08/6/2025 07:32 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours 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 32.35%, with a year-to-date return of -22.47%. In the past month, the stock has increased 1.76%, reflecting recent market activity.

As of the latest close, Seadrill traded at $29.73 with a market cap of $1.85 billion and volume of 1.10 million shares. Five years ago, the stock traded at $0.51, representing a 5,733.43% increase over that period. At the time, it had a market cap of $257.15 million and a volume of 9.35 million 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
+6.99%
1 Month
Performance
+1.76%
3 Month
Performance
+30.31%
Year-To-Date
Performance
-22.47%
1 Year
Performance
-32.35%
5 Year
Performance
+5,733.43%

SDRL Stock Chart for Thursday, August, 7, 2025

Seadrill Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/06/2025$29.77$29.73
-0.12%
$31.18$29.641.10 million shs$1.85 billion
08/05/2025$27.99$29.77
+6.36%
$29.79$28.001.33 million shs$1.85 billion
08/04/2025$27.79$27.99
+0.72%
$28.35$27.69828,218 shs$1.74 billion
08/01/2025$29.10$27.79
-4.51%
$28.76$27.40752,919 shs$1.73 billion
07/31/2025$29.75$29.10
-2.17%
$30.00$28.87774,754 shs$1.81 billion
07/30/2025$30.57$29.75
-2.68%
$30.67$29.27682,367 shs$1.85 billion
07/29/2025$30.97$30.57
-1.29%
$30.95$30.00601,620 shs$1.90 billion
07/28/2025$30.14$30.97
+2.75%
$31.08$30.42494,661 shs$1.93 billion
07/25/2025$30.40$30.14
-0.84%
$30.66$29.90398,119 shs$1.88 billion
07/24/2025$30.65$30.40
-0.82%
$31.50$30.17907,865 shs$1.89 billion
07/23/2025$29.39$30.65
+4.27%
$31.19$29.781.08 million shs$1.91 billion
07/22/2025$27.97$29.39
+5.07%
$29.45$27.91912,076 shs$1.83 billion
07/21/2025$28.20$27.97
-0.80%
$28.80$27.92473,855 shs$1.74 billion
07/18/2025$28.73$28.20
-1.84%
$29.20$28.11621,225 shs$1.75 billion
07/17/2025$27.76$28.73
+3.48%
$28.75$27.75625,814 shs$1.79 billion
07/16/2025$28.86$27.76
-3.80%
$29.08$27.71775,639 shs$1.73 billion
07/15/2025$29.73$28.86
-2.92%
$29.82$28.62670,278 shs$1.80 billion
07/14/2025$30.49$29.73
-2.50%
$30.45$29.61457,823 shs$1.85 billion
07/11/2025$31.00$30.49
-1.64%
$30.80$30.04467,332 shs$1.90 billion
07/10/2025$30.75$31.00
+0.80%
$31.73$30.17786,990 shs$1.93 billion
07/09/2025$30.26$30.75
+1.62%
$30.75$30.031.33 million shs$1.91 billion
07/08/2025$29.22$30.26
+3.56%
$30.57$29.031.33 million shs$1.88 billion
07/07/2025$29.11$29.22
+0.38%
$29.57$28.571.09 million shs$1.82 billion

This page (NYSE:SDRL) was last updated on 8/7/2025 by MarketBeat.com Staff
From Our Partners