$13.32 -0.62 (%) Seadrill Limited - NYSE

May. 22, 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
5/22/201513.3713.6613.1813.3215,045,949
5/21/201513.1013.9713.0713.9415,333,067
5/20/201512.9412.9912.7512.8010,375,752
5/19/201512.9512.9912.4512.9117,953,804
5/18/201513.6413.7013.2613.4113,358,714
5/15/201514.0314.0813.2413.8218,813,842
5/14/201514.9815.1113.9714.0818,631,725
5/13/201514.8915.2314.7315.0017,479,173
5/12/201514.1314.6614.1014.5414,745,521
5/11/201514.0614.0813.6313.839,963,904
5/8/201513.5913.6713.0413.6612,088,460
5/7/201514.3314.3613.3313.3717,859,329
5/6/201515.2415.4414.2314.3519,431,663
5/5/201513.7915.0813.7614.5829,091,607
5/4/201513.4013.6413.2813.3213,378,317
5/1/201512.8413.2912.7213.2212,353,233
4/30/201512.6213.1212.3213.0918,933,261
4/29/201511.7012.2011.5512.1616,095,653
4/28/201511.6911.8011.2011.4811,353,722
4/27/201511.2011.8011.1511.469,953,920
4/24/201511.6811.6811.2711.397,825,380
4/23/201511.6011.9111.5811.6510,304,920
4/22/201511.2011.5911.0311.3311,255,226
4/21/201511.7411.7610.9311.0512,119,326
4/20/201511.9712.2411.6111.6711,613,757
4/17/201512.0812.4011.9212.0011,740,728
4/16/201512.4412.6712.0312.2615,535,791
4/15/201511.8712.7011.8212.5922,404,790
4/14/201511.0211.7210.9711.6216,381,520
4/13/201510.8010.9810.6310.806,581,189
4/10/201510.9711.0410.6210.779,572,617
4/9/201510.1810.7810.1710.729,425,127
4/8/201510.6110.6910.1910.269,222,022
4/7/201510.4310.9810.2910.6017,863,825
4/6/20159.7410.439.7310.3215,554,306
4/2/20159.339.709.309.669,297,751
4/1/20159.379.599.309.358,277,625
3/31/20159.399.479.259.3511,009,168
3/30/20159.739.789.419.6510,287,567
3/27/20159.829.869.579.648,059,319
3/26/201510.2710.429.9410.069,248,076
3/25/20159.7810.189.7410.068,913,373
3/24/20159.939.999.629.698,124,242
3/23/201510.1010.269.799.8611,650,933
3/20/20159.569.959.549.8311,820,202
3/19/20159.409.579.229.3711,731,312
3/18/20159.039.748.939.6413,683,960
3/17/20159.159.228.878.979,701,271
3/16/20158.959.198.589.1517,295,029
3/13/20159.509.519.009.1215,041,714
3/12/20159.929.949.609.687,852,455
3/11/20159.639.809.379.7012,344,289
3/10/20159.9210.059.669.6613,054,022
3/9/201510.4210.4710.0810.1411,726,988
3/6/201510.8911.0010.4310.5510,230,198
3/5/201510.8310.9710.7010.946,526,728
3/4/201510.9010.9910.5510.8013,172,319
3/3/201511.2011.3511.1111.117,611,512
3/2/201511.2511.3010.8610.9916,168,579
2/27/201511.3811.7411.3411.539,442,939
2/26/201511.9912.0911.3811.4611,800,937
2/25/201511.6811.8311.5111.7510,484,747
2/24/201511.8211.9711.5011.5914,487,802
2/23/201511.9712.2211.8111.9511,666,179
2/20/201512.5512.6512.1912.3410,011,726
2/19/201512.1112.6612.0512.5311,181,494
2/18/201512.5312.9012.4112.639,484,607
2/17/201512.5112.6712.1912.6513,460,055
2/13/201512.2512.4212.0612.3231,958,366
2/12/201513.1613.5512.9213.0213,902,174
2/11/201512.7613.1312.4013.0220,340,737
2/10/201513.8013.9713.2413.4823,851,504
2/9/201513.3814.4913.3714.3422,226,138
2/6/201512.8013.5912.7913.2617,993,144
2/5/201512.5212.7912.3312.7613,518,646
2/4/201512.0312.6812.0012.1619,404,571
2/3/201512.3213.2012.2612.8127,769,613
2/2/201511.3111.8511.0411.8322,378,555
1/30/201510.1610.8510.0910.7416,633,308
1/29/201510.1710.379.9810.3010,062,758
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center