Seadrill Stock Price History
NYSE: SDRLEnergyOil & Gas ProductionUSD
46.15+0.53 (+1.16%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SDRL price history at a glance
The price history for Seadrill (SDRL) on this page begins on October 10, 2022, when the stock closed at $26.50; it most recently closed at $46.15 on October 5, 2026. The highest price in this record is $56.46, reached on July 22, 2024; the latest close is 18.3% below that peak. Across the 3 complete calendar years in the table, SDRL finished higher in 1 and lower in 2. Its best year was 2023 (+44.9%) and its worst was 2024 (-18.1%).
Over roughly 4 years the share price changed +74.2%, a 14.9% compound annual price return (excluding dividends). In the last 12 months alone, SDRL has gained 47.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $56.46
- Date of high
- Jul 22, 2024
- Low since 2022
- $17.74
- Date of low
- Apr 7, 2025
- 52-week high
- $55.47
- 52-week low
- $28.10
- IPO year
- 2022
- Last close
- $46.15
SDRL returns
1 week
+5.25%
1 month
-3.89%
3 months
+13.98%
6 months
-2.88%
Year to date
+33.38%
1 year
+47.77%
3 years
+6.95%
SDRL price return, excluding dividends.
SDRL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 46.15 | +32.05% |
| 2025 | 34.95 | -9.78% |
| 2024 | 38.74 | -18.06% |
| 2023 | 47.28 | +44.85% |
| 2022* | 32.64 | +23.17% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
SDRL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 45.22 | 46.72 | 45.44 | 46.15 | +1.16% | |
| 45.34 | 46.59 | 44.86 | 45.62 | +2.15% | |
| 45.69 | 46.27 | 44.36 | 44.66 | -0.95% | |
| 45.76 | 46.82 | 44.45 | 45.09 | -1.53% | |
| 44.50 | 46.05 | 43.78 | 45.79 | +4.42% | |
| 44.52 | 44.89 | 43.64 | 43.85 | -2.69% | |
| 44.70 | 45.63 | 43.72 | 45.06 | +0.87% | |
| 44.80 | 45.57 | 44.20 | 44.67 | +0.22% | |
| 44.85 | 45.30 | 44.29 | 44.57 | -2.22% | |
| 46.11 | 46.60 | 45.41 | 45.58 | +0.02% | |
| 46.02 | 46.67 | 45.11 | 45.57 | -1.96% | |
| 46.83 | 47.34 | 46.09 | 46.48 | +0.11% | |
| 47.08 | 47.99 | 46.07 | 46.43 | -0.90% | |
| 47.21 | 47.45 | 45.82 | 46.85 | +0.58% | |
| 47.46 | 47.66 | 46.22 | 46.58 | -1.92% | |
| 48.25 | 48.26 | 47.09 | 47.49 | -1.29% | |
| 47.72 | 48.72 | 47.47 | 48.11 | +0.56% | |
| 50.21 | 50.21 | 47.25 | 47.84 | -3.86% | |
| 46.71 | 49.83 | 46.42 | 49.76 | +6.17% | |
| 48.28 | 48.28 | 46.30 | 46.87 | -2.15% | |
| 48.50 | 48.81 | 47.32 | 47.90 | -1.16% | |
| 49.07 | 49.22 | 47.37 | 48.46 | +0.92% | |
| 48.88 | 49.71 | 47.98 | 48.02 | -0.39% | |
| 49.80 | 50.25 | 48.06 | 48.21 | -1.77% | |
| 49.50 | 49.96 | 48.69 | 49.08 | -1.98% | |
| 50.67 | 50.98 | 49.68 | 50.07 | -0.83% | |
| 49.20 | 51.08 | 48.59 | 50.49 | +2.77% | |
| 49.39 | 49.59 | 48.95 | 49.13 | +0.84% | |
| 48.70 | 49.53 | 48.20 | 48.72 | +2.35% | |
| 48.26 | 48.86 | 47.53 | 47.60 | -1.61% | |
| 46.25 | 48.60 | 46.01 | 48.38 | +3.84% | |
| 47.18 | 47.27 | 46.15 | 46.59 | -1.06% | |
| 46.07 | 47.91 | 46.07 | 47.09 | +0.71% | |
| 46.71 | 47.47 | 45.87 | 46.76 | -1.12% | |
| 48.29 | 48.95 | 47.18 | 47.29 | -1.25% | |
| 47.25 | 48.13 | 47.22 | 47.89 | +3.52% | |
| 46.67 | 47.51 | 46.11 | 46.26 | -0.49% | |
| 47.68 | 47.99 | 46.38 | 46.49 | -0.87% | |
| 48.10 | 48.11 | 46.38 | 46.90 | -2.25% | |
| 47.36 | 48.76 | 47.36 | 47.98 | +2.06% | |
| 46.07 | 47.21 | 46.07 | 47.01 | +0.62% | |
| 46.30 | 47.12 | 45.60 | 46.72 | +0.04% | |
| 46.06 | 47.35 | 45.47 | 46.70 | -0.13% | |
| 46.59 | 47.44 | 45.08 | 46.76 | +8.14% | |
| 42.55 | 43.92 | 42.39 | 43.24 | +0.70% | |
| 42.70 | 43.58 | 42.18 | 42.94 | +3.47% | |
| 42.58 | 43.00 | 41.37 | 41.50 | -2.33% | |
| 41.96 | 42.61 | 41.52 | 42.49 | -0.26% | |
| 45.36 | 45.38 | 42.35 | 42.60 | -5.00% | |
| 44.07 | 45.27 | 43.48 | 44.84 | +3.70% | |
| 41.46 | 43.61 | 41.46 | 43.24 | +4.60% | |
| 42.23 | 43.13 | 40.49 | 41.34 | +0.80% | |
| 42.85 | 42.96 | 40.93 | 41.01 | -4.58% | |
| 44.09 | 44.50 | 42.87 | 42.98 | -4.34% | |
| 45.54 | 45.88 | 44.50 | 44.93 | -1.27% | |
| 45.22 | 45.72 | 44.90 | 45.51 | +1.54% | |
| 44.42 | 44.98 | 44.12 | 44.82 | +1.98% | |
| 43.15 | 44.17 | 42.47 | 43.95 | +3.44% | |
| 43.39 | 43.48 | 42.43 | 42.49 | -1.42% | |
| 42.30 | 43.21 | 41.74 | 43.10 | +2.06% | |
| 42.30 | 43.70 | 42.16 | 42.23 | -1.47% | |
| 43.39 | 43.62 | 41.89 | 42.86 | -0.46% | |
| 42.83 | 43.39 | 42.37 | 43.06 | +1.89% | |
| 40.91 | 42.56 | 40.91 | 42.26 | +4.37% | |
| 40.12 | 40.99 | 39.95 | 40.49 | +1.89% | |
| 40.74 | 40.85 | 39.03 | 39.74 | -2.65% | |
| 39.51 | 40.87 | 39.51 | 40.82 | +5.42% | |
| 38.87 | 39.47 | 37.92 | 38.72 | +0.96% | |
| 39.50 | 40.32 | 38.32 | 38.35 | -3.81% | |
| 39.24 | 40.25 | 39.16 | 39.87 | +2.63% | |
| 38.45 | 39.65 | 38.37 | 38.85 | +2.72% | |
| 39.09 | 40.12 | 37.72 | 37.82 | -2.22% | |
| 38.80 | 39.87 | 38.36 | 38.68 | -0.92% | |
| 38.14 | 39.14 | 38.04 | 39.04 | +1.72% | |
| 37.36 | 38.51 | 37.35 | 38.38 | +1.80% | |
| 38.84 | 38.94 | 37.31 | 37.70 | -5.20% | |
| 39.75 | 40.79 | 39.28 | 39.77 | -0.30% | |
| 38.45 | 39.96 | 38.23 | 39.89 | +3.50% | |
| 40.19 | 40.35 | 37.39 | 38.54 | -4.15% | |
| 40.36 | 40.99 | 39.86 | 40.21 | -0.02% | |
| 41.93 | 42.44 | 40.05 | 40.22 | -5.12% | |
| 42.84 | 43.16 | 42.01 | 42.39 | -4.20% | |
| 44.17 | 45.02 | 43.57 | 44.25 | -0.32% | |
| 45.25 | 45.47 | 43.87 | 44.39 | -0.94% | |
| 44.66 | 45.76 | 44.29 | 44.81 | +1.73% | |
| 45.48 | 45.74 | 43.41 | 44.05 | -3.12% | |
| 45.05 | 46.15 | 45.05 | 45.47 | +2.46% | |
| 45.84 | 46.38 | 44.07 | 44.38 | -2.82% | |
| 45.25 | 46.60 | 45.25 | 45.67 | -0.35% | |
| 47.63 | 47.71 | 45.80 | 45.83 | -3.33% | |
| 47.53 | 48.38 | 47.29 | 47.41 | -0.88% | |
| 47.47 | 48.74 | 47.38 | 47.83 | +1.40% | |
| 47.88 | 48.36 | 46.75 | 47.17 | -1.63% | |
| 48.05 | 48.49 | 47.59 | 47.95 | +0.76% | |
| 48.76 | 48.76 | 47.38 | 47.59 | -4.32% | |
| 50.66 | 51.38 | 49.46 | 49.74 | -2.43% | |
| 51.52 | 51.71 | 49.08 | 50.98 | -1.26% | |
| 54.11 | 54.31 | 51.52 | 51.63 | -4.03% | |
| 54.31 | 55.47 | 53.09 | 53.80 | -0.79% | |
| 54.76 | 55.20 | 53.51 | 54.23 | -1.04% | |
| 52.28 | 55.17 | 52.28 | 54.80 | +3.98% | |
| 51.37 | 52.87 | 50.88 | 52.70 | +2.59% | |
| 50.15 | 51.52 | 49.91 | 51.37 | +2.64% | |
| 50.10 | 50.65 | 49.41 | 50.05 | +0.18% | |
| 50.33 | 51.68 | 49.85 | 49.96 | 0.00% | |
| 51.25 | 51.25 | 48.07 | 49.96 | +3.39% | |
| 47.81 | 48.87 | 47.23 | 48.32 | +1.28% | |
| 48.53 | 48.55 | 46.78 | 47.71 | -1.26% | |
| 47.65 | 48.79 | 47.30 | 48.32 | -1.19% | |
| 48.79 | 49.50 | 48.47 | 48.90 | -0.93% | |
| 49.00 | 49.53 | 48.72 | 49.36 | +0.10% | |
| 49.19 | 49.55 | 48.37 | 49.31 | -0.76% | |
| 49.57 | 49.98 | 48.36 | 49.69 | -0.34% | |
| 50.00 | 50.24 | 49.21 | 49.86 | +0.14% | |
| 49.52 | 49.95 | 48.84 | 49.79 | +1.88% | |
| 48.62 | 49.75 | 48.21 | 48.87 | +1.60% | |
| 48.00 | 48.40 | 47.35 | 48.10 | +0.80% | |
| 47.25 | 48.00 | 47.02 | 47.72 | +1.25% | |
| 47.52 | 47.80 | 46.93 | 47.13 | +0.23% | |
| 46.31 | 47.33 | 46.31 | 47.02 | +2.11% | |
| 46.38 | 46.94 | 45.57 | 46.05 | -0.26% | |
| 45.53 | 46.49 | 44.59 | 46.17 | -2.24% | |
| 45.95 | 48.00 | 45.74 | 47.23 | +2.74% | |
| 45.94 | 46.74 | 45.41 | 45.97 | -0.09% | |
| 47.99 | 47.99 | 45.82 | 46.01 | -4.64% | |
| 47.97 | 48.97 | 47.88 | 48.25 | +1.54% | |
| 47.42 | 48.01 | 47.10 | 47.52 | -0.21% | |
| 48.15 | 48.99 | 47.58 | 47.62 | -1.41% | |
| 46.71 | 48.56 | 46.41 | 48.30 | -0.58% | |
| 47.34 | 48.98 | 47.34 | 48.58 | +2.92% | |
| 45.22 | 47.51 | 44.99 | 47.20 | +3.44% | |
| 45.45 | 48.00 | 45.36 | 45.63 | +2.40% | |
| 44.87 | 45.67 | 44.41 | 44.56 | -2.07% | |
| 45.20 | 46.23 | 44.58 | 45.50 | +1.22% | |
| 46.38 | 46.55 | 44.48 | 44.95 | -1.01% | |
| 45.39 | 46.26 | 44.98 | 45.41 | -0.11% | |
| 44.92 | 46.20 | 44.92 | 45.46 | +1.09% | |
| 44.90 | 45.23 | 44.35 | 44.97 | -0.27% | |
| 44.28 | 45.72 | 44.17 | 45.09 | +1.81% | |
| 43.03 | 44.49 | 42.74 | 44.29 | +1.58% | |
| 44.90 | 45.26 | 43.23 | 43.60 | -2.87% | |
| 43.55 | 46.04 | 42.34 | 44.89 | +1.61% | |
| 45.02 | 45.46 | 43.76 | 44.18 | -2.08% | |
| 43.81 | 45.39 | 43.53 | 45.12 | +4.54% | |
| 42.87 | 43.77 | 42.32 | 43.16 | +0.61% | |
| 41.66 | 43.22 | 41.53 | 42.90 | +1.90% | |
| 42.70 | 43.71 | 41.85 | 42.10 | -1.96% | |
| 42.43 | 43.83 | 41.97 | 42.94 | +0.19% | |
| 42.64 | 43.85 | 42.64 | 42.86 | -0.99% | |
| 42.38 | 43.59 | 41.47 | 43.29 | +3.02% | |
| 43.56 | 43.98 | 41.75 | 42.02 | -3.84% | |
| 44.14 | 44.73 | 42.61 | 43.70 | +3.07% | |
| 42.86 | 43.61 | 42.22 | 42.40 | -1.23% | |
| 43.32 | 43.50 | 41.73 | 42.93 | -1.69% | |
| 44.48 | 44.69 | 42.48 | 43.67 | -0.48% | |
| 44.00 | 44.20 | 43.15 | 43.88 | +1.43% | |
| 42.50 | 44.50 | 42.00 | 43.26 | -4.33% | |
| 45.63 | 45.63 | 44.00 | 45.22 | +0.07% | |
| 44.40 | 45.60 | 43.94 | 45.19 | +2.43% | |
| 44.17 | 45.90 | 43.97 | 44.12 | -0.20% | |
| 44.30 | 44.89 | 43.62 | 44.21 | -1.12% | |
| 44.15 | 45.16 | 43.94 | 44.71 | +2.08% | |
| 43.11 | 44.22 | 43.11 | 43.80 | +3.06% | |
| 42.28 | 42.96 | 41.20 | 42.50 | -0.38% | |
| 41.35 | 43.10 | 40.52 | 42.66 | +3.72% | |
| 43.02 | 43.30 | 40.16 | 41.13 | -4.37% | |
| 40.41 | 43.19 | 40.38 | 43.01 | +6.99% | |
| 41.20 | 41.37 | 39.65 | 40.20 | -2.38% | |
| 41.81 | 42.50 | 40.30 | 41.18 | +3.21% | |
| 38.23 | 40.35 | 38.12 | 39.90 | +4.89% | |
| 38.48 | 39.25 | 37.42 | 38.04 | -3.96% | |
| 39.23 | 40.10 | 38.81 | 39.61 | +2.11% | |
| 38.68 | 39.46 | 38.03 | 38.79 | +1.28% | |
| 37.30 | 38.94 | 37.30 | 38.30 | -0.47% | |
| 38.43 | 38.76 | 37.47 | 38.48 | -0.49% | |
| 38.43 | 39.77 | 37.43 | 38.67 | +3.78% | |
| 39.09 | 39.40 | 36.66 | 37.26 | -3.85% | |
| 39.65 | 40.16 | 38.66 | 38.75 | -1.77% | |
| 39.12 | 39.65 | 38.54 | 39.45 | +1.99% | |
| 38.50 | 39.68 | 38.33 | 38.68 | +1.58% | |
| 38.31 | 38.80 | 37.50 | 38.08 | -0.21% | |
| 35.68 | 38.22 | 35.68 | 38.16 | +8.94% | |
| 34.60 | 35.07 | 33.95 | 35.03 | +0.89% | |
| 35.27 | 35.77 | 34.66 | 34.72 | -1.34% | |
| 35.16 | 35.50 | 34.61 | 35.19 | -0.26% | |
| 35.41 | 36.17 | 35.03 | 35.28 | +0.03% | |
| 34.02 | 36.25 | 34.00 | 35.27 | +4.85% | |
| 34.50 | 34.99 | 33.40 | 33.64 | -5.16% | |
| 35.87 | 37.00 | 35.34 | 35.47 | +1.17% | |
| 34.00 | 35.08 | 33.96 | 35.06 | +3.12% | |
| 34.62 | 34.66 | 33.00 | 34.00 | -2.30% | |
| 34.71 | 35.51 | 34.21 | 34.80 | +2.14% | |
| 36.13 | 36.13 | 32.85 | 34.07 | -2.52% | |
| 34.53 | 35.24 | 34.25 | 34.95 | +1.01% | |
| 34.54 | 35.09 | 34.26 | 34.60 | +0.20% | |
| 33.93 | 35.22 | 33.86 | 34.53 | +2.46% | |
| 33.03 | 33.85 | 32.93 | 33.70 | +2.21% | |
| 33.06 | 33.51 | 32.35 | 32.97 | +0.24% | |
| 32.81 | 33.16 | 32.50 | 32.89 | +0.30% | |
| 32.40 | 33.18 | 31.71 | 32.79 | +1.58% | |
| 31.87 | 32.90 | 31.77 | 32.28 | +2.25% | |
| 30.67 | 31.98 | 30.01 | 31.57 | +3.95% | |
| 31.02 | 31.02 | 29.74 | 30.37 | -0.36% | |
| 30.35 | 30.77 | 29.40 | 30.48 | +1.16% | |
| 31.61 | 31.73 | 29.66 | 30.13 | -5.81% | |
| 32.08 | 32.29 | 31.41 | 31.99 | +0.72% | |
| 32.56 | 33.23 | 31.59 | 31.76 | -3.76% | |
| 32.37 | 34.02 | 32.34 | 33.00 | -0.75% | |
| 32.96 | 33.69 | 31.98 | 33.25 | +0.67% | |
| 31.55 | 33.33 | 31.55 | 33.03 | +4.82% | |
| 32.10 | 32.96 | 31.41 | 31.51 | -1.53% | |
| 32.56 | 33.61 | 31.90 | 32.00 | -1.69% | |
| 32.61 | 32.84 | 31.87 | 32.55 | -0.67% | |
| 31.48 | 32.95 | 31.14 | 32.77 | +5.03% | |
| 30.78 | 31.26 | 29.74 | 31.20 | +0.91% | |
| 30.03 | 30.96 | 29.98 | 30.92 | +1.31% | |
| 30.68 | 30.92 | 30.03 | 30.52 | +0.66% | |
| 29.78 | 30.54 | 29.53 | 30.32 | +1.71% | |
| 30.07 | 30.14 | 28.91 | 29.81 | -1.00% | |
| 30.03 | 30.54 | 29.45 | 30.11 | -0.17% | |
| 29.91 | 30.37 | 29.19 | 30.16 | +0.30% | |
| 31.41 | 32.29 | 29.85 | 30.07 | -3.22% | |
| 30.78 | 31.63 | 30.50 | 31.07 | -1.11% | |
| 31.02 | 31.90 | 30.04 | 31.42 | +2.51% | |
| 30.14 | 31.83 | 29.71 | 30.65 | +1.93% | |
| 29.60 | 30.28 | 28.65 | 30.07 | +1.52% | |
| 30.25 | 30.96 | 29.15 | 29.62 | -1.95% | |
| 30.91 | 31.06 | 29.77 | 30.21 | -2.45% | |
| 28.67 | 31.37 | 28.55 | 30.97 | +9.05% | |
| 28.70 | 28.92 | 28.10 | 28.40 | -0.32% | |
| 28.82 | 29.44 | 28.29 | 28.49 | -1.83% | |
| 30.08 | 30.40 | 28.67 | 29.02 | -6.05% | |
| 30.80 | 31.96 | 30.51 | 30.89 | -0.06% | |
| 30.94 | 31.32 | 30.40 | 30.91 | -2.68% | |
| 31.43 | 31.89 | 31.03 | 31.76 | +0.63% | |
| 31.82 | 31.82 | 30.73 | 31.56 | +0.29% | |
| 30.41 | 31.77 | 30.08 | 31.47 | +3.05% | |
| 31.11 | 31.55 | 30.10 | 30.54 | -1.39% | |
| 30.85 | 31.25 | 30.64 | 30.97 | -1.18% | |
| 32.16 | 32.18 | 31.30 | 31.34 | -1.69% | |
| 32.05 | 32.65 | 31.73 | 31.88 | -0.13% | |
| 31.57 | 32.08 | 30.88 | 31.92 | +4.21% | |
| 30.16 | 30.93 | 29.80 | 30.63 | +2.61% | |
| 30.40 | 30.50 | 29.65 | 29.85 | -1.52% | |
| 29.50 | 30.58 | 29.38 | 30.31 | +2.57% | |
| 29.00 | 29.72 | 28.73 | 29.55 | +0.54% | |
| 30.64 | 30.90 | 29.11 | 29.39 | -3.64% | |
| 29.63 | 30.56 | 29.35 | 30.50 | +4.13% | |
| 29.26 | 29.87 | 29.11 | 29.29 | -1.84% | |
| 29.71 | 30.09 | 29.36 | 29.84 | +2.23% | |
| 30.73 | 31.29 | 29.12 | 29.19 | -6.53% | |
| 31.39 | 31.57 | 30.66 | 31.23 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SDRL chart for longer ranges.