$10.30 +0.12 (%) Seadrill Limited - NYSE

Jan. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SDRL historical data

Date Open High Low Close Volume
1/28/201510.4010.4410.0510.1812,737,685
1/27/201510.1910.6510.1910.506,131,294
1/26/201510.2010.3010.1010.307,180,897
1/23/201510.4810.6610.0410.0610,074,424
1/22/201510.7510.8710.3310.6613,213,062
1/21/201510.5110.7110.2710.3810,526,956
1/20/201510.1810.389.7710.3415,332,399
1/16/20159.6810.229.6610.1312,282,610
1/15/20159.899.989.489.5512,445,606
1/14/20159.499.779.189.5615,343,565
1/13/20159.589.799.459.6612,383,240
1/12/20159.729.749.379.5211,847,406
1/9/201510.3010.399.789.9519,652,307
1/8/201510.5110.7010.2510.3714,130,770
1/7/201510.7410.7910.2510.3811,144,229
1/6/201510.6710.9410.3810.4817,220,582
1/5/201511.2711.2910.7510.8120,680,633
1/2/201511.6612.1911.5912.0111,123,854
12/31/201411.7212.0311.6411.9412,561,840
12/30/201411.6812.0611.5611.9312,299,490
12/29/201412.1612.2311.7611.9111,934,679
12/26/201411.9112.1411.6812.0610,561,104
12/24/201411.7611.9411.4211.907,137,088
12/23/201412.0012.1911.5911.8614,791,037
12/22/201412.3912.4311.6011.8917,217,299
12/19/201411.7412.6011.6912.6022,990,884
12/18/201412.6912.8611.8512.3622,164,246
12/17/201411.2512.5911.1812.1626,380,274
12/16/201410.8411.7010.7011.0019,832,402
12/15/201411.0611.2410.5510.6619,198,305
12/12/201410.9511.4210.8511.0621,465,891
12/11/201411.1611.7511.1511.2116,358,820
12/10/201411.7511.8911.2711.3120,441,166
12/9/201411.6712.3211.6212.1719,381,281
12/8/201412.1312.1511.5411.5718,909,746
12/5/201412.0212.7011.7812.3224,582,374
12/4/201412.8812.9512.2712.3320,319,874
12/3/201413.2713.7113.1213.3117,860,419
12/2/201413.9714.3913.2513.3826,474,529
12/1/201414.4614.5513.3113.9234,505,499
11/28/201415.0015.1014.2614.6628,057,092
11/26/201418.3018.4115.9315.9984,988,718
11/25/201420.9221.0320.3020.719,267,342
11/24/201421.2721.4320.6420.746,495,312
11/21/201421.2221.6021.0321.367,819,493
11/20/201421.0921.3220.6820.796,852,820
11/19/201420.9220.9820.4620.696,824,334
11/18/201421.3621.5020.9521.305,228,043
11/17/201420.8421.1520.3521.017,729,730
11/14/201420.8121.0520.3120.788,443,480
11/13/201421.0121.1620.2020.659,072,726
11/12/201421.5821.9121.1621.275,858,946
11/11/201421.6022.0021.1121.608,104,764
11/10/201422.5422.8321.5221.768,642,901
11/7/201421.4222.1421.4221.777,433,701
11/6/201421.2821.7320.9121.716,460,833
11/5/201420.7021.3820.3921.238,272,540
11/4/201421.5421.5620.2120.2915,441,324
11/3/201422.9923.1522.1922.266,067,999
10/31/201422.3423.0122.0823.006,593,745
10/30/201422.6622.9022.1622.686,624,311
10/29/201423.4023.7422.5722.897,526,395
10/28/201422.8123.4022.5223.285,589,867
10/27/201422.9723.0022.3322.616,918,234
10/24/201423.9423.9623.3023.694,892,701
10/23/201423.9124.4723.3424.147,372,449
10/22/201424.5025.2323.6623.707,890,282
10/21/201423.8724.5423.6524.538,509,747
10/20/201422.4923.5022.4223.067,379,828
10/17/201423.8024.2822.6023.069,560,773
10/16/201422.3823.4322.1822.9412,682,555
10/15/201422.5223.6322.1423.0112,305,704
10/14/201423.3324.3022.4822.8611,852,310
10/13/201423.8624.4122.8522.889,495,880
10/10/201423.5423.6422.0122.8315,048,770
10/9/201425.2125.2123.9924.117,474,335
10/8/201424.8725.2924.1625.299,964,862
10/7/201424.7826.0924.6524.908,244,700
10/6/201424.5425.2124.4524.847,220,016
10/3/201424.9624.9924.2224.308,060,048
10/2/201425.3125.4524.3224.8517,054,445
10/1/201426.3626.8825.4625.4711,781,333
9/30/201426.8927.0926.2626.767,895,023
9/29/201426.9227.0226.3626.585,936,918
9/26/201426.5227.6126.2527.239,202,595
9/25/201427.4727.6026.8626.979,010,116
9/24/201427.9927.9927.5127.687,869,475
9/23/201428.2428.6728.0528.096,923,561
9/22/201428.3628.5627.7628.389,946,824
9/19/201430.0830.1727.9028.2620,633,092
9/18/201430.5130.6830.1530.357,353,985
9/17/201430.7730.7830.1530.398,971,470
9/16/201430.0831.0330.0230.5210,153,599
9/15/201430.4530.6229.4230.1216,633,818
9/12/201432.1332.1630.8030.8717,319,702
9/11/201432.5232.9232.3732.8311,318,705
9/10/201433.4833.7333.2133.465,418,618
9/9/201433.3833.9833.2533.704,825,219
9/8/201434.2734.3133.5033.707,252,275
9/5/201434.8334.8534.2134.756,951,647
  • Showing 1-100 of 1,206 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center