Seadrill Limited (SDRL) Stock Price History
Historical prices from 2022 to 2026
- 1M
- -29.7%
- 3M
- -12.8%
- YTD
- +10.3%
- 1Y
- +35.4%
- 3Y
- +0.6%
- 5Y
- +7.8%
Loading 10-year price history...
SDRL Historical Performance
SDRL Annual Returns
Year-by-year price performance · 2022–2026
- 2022 annual price return
- +23.2%
- 2023 annual price return
- +56.3%
- 2024 annual price return
- -17.4%
- 2025 annual price return
- -11.6%
- 2026 annual price return
- +25.6%
SDRL Stock Price Trajectory (2022–2026)
As of June 23, 2026, Seadrill Limited (SDRL) trades at $39.89, representing a +35.4% return over the past year. The stock has delivered a +45.4% total return over five years (+7.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $56.46 on July 26, 2024. From this peak, SDRL has corrected -29.3%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers RIG (+71.8% 1Y), VAL (+71.8% 1Y), and NE (+44.2% 1Y), SDRL has underperformed the peer group average. Compare SDRL vs RIG →
SDRL Historical Price Data · from 2022
Rows 1–50 of 924| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 39.01 | 39.95 | 38.23 | 39.89 | 1.21M | +3.50% |
| 2026-06-18 | 40.19 | 40.35 | 37.39 | 38.54 | 1.33M | -4.15% |
| 2026-06-17 | 40.36 | 40.99 | 39.86 | 40.21 | 571K | -0.02% |
| 2026-06-16 | 41.93 | 42.44 | 40.07 | 40.22 | 588K | -5.12% |
| 2026-06-15 | 42.84 | 43.16 | 42.01 | 42.39 | 356K | -4.20% |
| 2026-06-12 | 44.17 | 45.02 | 43.57 | 44.25 | 567K | -0.32% |
| 2026-06-11 | 45.25 | 45.47 | 43.87 | 44.39 | 446K | -0.94% |
| 2026-06-10 | 44.69 | 45.74 | 44.29 | 44.81 | 578K | +1.73% |
| 2026-06-09 | 45.48 | 45.73 | 43.41 | 44.05 | 626K | -3.12% |
| 2026-06-08 | 45.05 | 46.15 | 45.05 | 45.47 | 806K | +2.46% |
| 2026-06-05 | 46.30 | 46.38 | 44.07 | 44.38 | 623K | -2.82% |
| 2026-06-04 | 45.25 | 46.60 | 45.25 | 45.67 | 595K | -0.35% |
| 2026-06-03 | 47.63 | 47.71 | 45.80 | 45.83 | 812K | -3.33% |
| 2026-06-02 | 47.66 | 48.38 | 47.29 | 47.41 | 494K | -0.88% |
| 2026-06-01 | 48.02 | 48.74 | 47.41 | 47.83 | 591K | +1.40% |
| 2026-05-29 | 48.15 | 48.33 | 46.78 | 47.17 | 377K | -1.63% |
| 2026-05-28 | 48.22 | 48.49 | 47.59 | 47.95 | 407K | +0.76% |
| 2026-05-27 | 48.51 | 48.76 | 47.38 | 47.59 | 514K | -4.32% |
| 2026-05-26 | 50.66 | 51.38 | 49.46 | 49.74 | 400K | -2.43% |
| 2026-05-22 | 51.52 | 51.71 | 49.08 | 50.98 | 71K | -1.26% |
| 2026-05-21 | 54.11 | 54.31 | 51.52 | 51.63 | 549K | -4.03% |
| 2026-05-20 | 54.31 | 55.47 | 53.09 | 53.80 | 841K | -0.79% |
| 2026-05-19 | 54.60 | 55.11 | 53.51 | 54.23 | 464K | -1.04% |
| 2026-05-18 | 52.28 | 55.17 | 52.28 | 54.80 | 1.17M | +3.98% |
| 2026-05-15 | 51.49 | 52.87 | 50.88 | 52.70 | 934K | +2.59% |
| 2026-05-14 | 50.05 | 51.52 | 49.98 | 51.37 | 539K | +2.64% |
| 2026-05-13 | 50.10 | 50.65 | 49.41 | 50.05 | 748K | +0.18% |
| 2026-05-12 | 50.33 | 51.58 | 49.85 | 49.96 | 852K | 0.00% |
| 2026-05-11 | 49.61 | 51.25 | 48.31 | 49.96 | 981K | +3.39% |
| 2026-05-08 | 47.81 | 48.87 | 47.23 | 48.32 | 639K | +1.26% |
| 2026-05-07 | 48.11 | 48.11 | 46.83 | 47.72 | 471K | -1.24% |
| 2026-05-06 | 47.65 | 48.79 | 47.30 | 48.32 | 406K | -1.19% |
| 2026-05-05 | 48.79 | 49.50 | 48.47 | 48.90 | 423K | -0.93% |
| 2026-05-04 | 49.00 | 49.40 | 48.80 | 49.36 | 439K | +0.10% |
| 2026-05-01 | 49.19 | 49.52 | 48.37 | 49.31 | 295K | -0.76% |
| 2026-04-30 | 49.57 | 49.98 | 48.36 | 49.69 | 487K | -0.34% |
| 2026-04-29 | 50.00 | 50.23 | 49.20 | 49.86 | 678K | +0.14% |
| 2026-04-28 | 49.31 | 49.93 | 48.84 | 49.79 | 775K | +1.88% |
| 2026-04-27 | 48.54 | 49.74 | 48.21 | 48.87 | 703K | +1.60% |
| 2026-04-24 | 48.00 | 48.31 | 47.52 | 48.10 | 361K | +0.80% |
| 2026-04-23 | 47.50 | 47.88 | 47.09 | 47.72 | 353K | +1.25% |
| 2026-04-22 | 47.52 | 47.70 | 46.92 | 47.13 | 512K | +0.23% |
| 2026-04-21 | 46.31 | 47.16 | 46.31 | 47.02 | 328K | +2.11% |
| 2026-04-20 | 46.38 | 46.94 | 45.56 | 46.05 | 503K | -0.26% |
| 2026-04-17 | 45.53 | 46.49 | 44.59 | 46.17 | 923K | -2.24% |
| 2026-04-16 | 45.95 | 48.00 | 45.73 | 47.23 | 717K | +2.74% |
| 2026-04-15 | 46.52 | 46.74 | 45.41 | 45.97 | 553K | -0.09% |
| 2026-04-14 | 47.55 | 47.81 | 45.83 | 46.01 | 621K | -4.64% |
| 2026-04-13 | 47.97 | 48.93 | 47.88 | 48.25 | 480K | +1.54% |
| 2026-04-10 | 47.42 | 48.01 | 47.09 | 47.52 | 357K | -0.21% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SDRL — Frequently Asked Questions
Quick answers to the most common questions about buying SDRL stock.
How has SDRL stock performed recently?
SDRL returned +35.4% over the past year, beating its 5-year annualized CAGR of +7.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SDRL's all-time high price?
Seadrill Limited reached $56.46 on 2024-07-26. The 52-week high is $55.47. Current 1-year return of +35.4% places the stock closer to historical peaks.
Where can I download SDRL historical price data?
This page provides SDRL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2022-2026, downloadable in CSV format.