Free Trial

Seadrill (SDRL) Stock Chart & Stock Price History

Seadrill logo
$31.94 +0.99 (+3.20%)
Closing price 03:59 PM Eastern
Extended Trading
$31.97 +0.03 (+0.09%)
As of 05:36 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 26.39%, with a year-to-date return of -16.71%. In the past month, the stock has increased 5.97%, reflecting recent market activity.

As of the latest close, Seadrill traded at $31.01 with a market cap of $1.93 billion and volume of 451,643 shares. Five years ago, the stock traded at $0.51, representing a 6,166.63% 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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+2.25%
1 Month
Performance
+5.97%
3 Month
Performance
+33.06%
Year-To-Date
Performance
-16.71%
1 Year
Performance
-26.39%
5 Year
Performance
+6,166.63%

SDRL Stock Chart for Wednesday, August, 27, 2025

Seadrill Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/26/2025$31.43$31.01
-1.35%
$31.47$30.93451,643 shs$1.93 billion
08/25/2025$31.24$31.43
+0.61%
$32.36$31.23785,039 shs$1.96 billion
08/22/2025$29.13$31.24
+7.24%
$31.46$29.131.56 million shs$1.94 billion
08/21/2025$29.16$29.13
-0.12%
$29.49$29.04666,234 shs$1.81 billion
08/20/2025$28.61$29.16
+1.92%
$29.40$28.441.04 million shs$1.81 billion
08/19/2025$29.26$28.61
-2.22%
$29.50$28.40647,425 shs$1.78 billion
08/18/2025$29.46$29.26
-0.67%
$29.72$28.81942,505 shs$1.82 billion
08/15/2025$29.38$29.46
+0.29%
$29.61$28.771.01 million shs$1.83 billion
08/14/2025$29.03$29.38
+1.19%
$29.61$28.02851,777 shs$1.83 billion
08/13/2025$28.85$29.03
+0.63%
$29.25$28.58986,167 shs$1.81 billion
08/12/2025$28.47$28.85
+1.33%
$29.33$28.57922,580 shs$1.79 billion
08/11/2025$29.13$28.47
-2.26%
$29.83$28.44607,479 shs$1.77 billion
08/08/2025$28.15$29.13
+3.49%
$29.33$28.11553,315 shs$1.81 billion
08/07/2025$29.73$28.15
-5.33%
$29.48$27.601.56 million shs$1.75 billion
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

This page (NYSE:SDRL) was last updated on 8/27/2025 by MarketBeat.com Staff
From Our Partners