Seadrill Limited (SDRL) Stock Price History
Historical prices from 2022 to 2026
- 1M
- -0.6%
- 3M
- +23.3%
- YTD
- +33.0%
- 1Y
- +44.3%
- 3Y
- +0.9%
- 5Y
- +11.9%
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
- +28.3%
SDRL Stock Price Trajectory (2022–2026)
As of September 25, 2026, Seadrill Limited (SDRL) trades at $46.48, representing a +44.3% return over the past year. The stock has delivered a +75.4% total return over five years (+11.9% 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 -17.7%, currently trading 8% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers RIG (+49.2% 1Y), VAL (+61.0% 1Y), and NE (+49.5% 1Y), SDRL has underperformed the peer group average. Compare SDRL vs RIG →
SDRL Historical Price Data · from 2022
Rows 1–50 of 989| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 46.83 | 47.34 | 46.08 | 46.48 | 508K | +0.11% |
| 2026-09-23 | 47.08 | 47.99 | 46.07 | 46.43 | 296K | -0.90% |
| 2026-09-22 | 47.21 | 47.45 | 45.82 | 46.85 | 482K | +0.58% |
| 2026-09-21 | 46.95 | 47.24 | 46.23 | 46.58 | 336K | -1.92% |
| 2026-09-18 | 47.95 | 48.21 | 47.44 | 47.49 | 637K | -1.29% |
| 2026-09-17 | 47.72 | 48.26 | 47.46 | 48.11 | 443K | +0.56% |
| 2026-09-16 | 50.21 | 50.21 | 47.26 | 47.84 | 665K | -3.86% |
| 2026-09-15 | 46.42 | 49.83 | 46.42 | 49.76 | 875K | +6.17% |
| 2026-09-14 | 48.08 | 48.08 | 46.30 | 46.87 | 725K | -2.15% |
| 2026-09-11 | 48.50 | 48.81 | 47.32 | 47.90 | 431K | -1.16% |
| 2026-09-10 | 48.63 | 49.22 | 47.37 | 48.46 | 473K | +0.92% |
| 2026-09-09 | 48.83 | 49.60 | 47.99 | 48.02 | 661K | -0.39% |
| 2026-09-08 | 49.74 | 50.25 | 48.09 | 48.21 | 650K | -1.77% |
| 2026-09-04 | 49.60 | 49.96 | 48.69 | 49.08 | 385K | -1.98% |
| 2026-09-03 | 50.67 | 50.98 | 49.68 | 50.07 | 573K | -0.83% |
| 2026-09-02 | 49.33 | 51.07 | 48.59 | 50.49 | 418K | +2.77% |
| 2026-09-01 | 49.41 | 49.58 | 48.95 | 49.13 | 454K | +0.84% |
| 2026-08-31 | 48.51 | 49.56 | 48.17 | 48.72 | 385K | +2.35% |
| 2026-08-28 | 48.26 | 48.86 | 47.51 | 47.60 | 344K | -1.61% |
| 2026-08-27 | 46.25 | 48.57 | 46.01 | 48.38 | 1.11M | +3.84% |
| 2026-08-26 | 47.18 | 47.27 | 46.15 | 46.59 | 546K | -1.06% |
| 2026-08-25 | 46.07 | 47.89 | 46.07 | 47.09 | 446K | +0.71% |
| 2026-08-24 | 46.71 | 47.47 | 45.87 | 46.76 | 391K | -1.12% |
| 2026-08-21 | 48.29 | 48.95 | 47.18 | 47.29 | 427K | -1.25% |
| 2026-08-20 | 47.25 | 48.13 | 47.22 | 47.89 | 457K | +3.52% |
| 2026-08-19 | 46.67 | 47.51 | 46.11 | 46.26 | 417K | -0.49% |
| 2026-08-18 | 47.68 | 47.99 | 46.38 | 46.49 | 438K | -0.87% |
| 2026-08-17 | 48.10 | 48.11 | 46.38 | 46.90 | 865K | -2.25% |
| 2026-08-14 | 47.36 | 48.76 | 47.36 | 47.98 | 453K | +2.06% |
| 2026-08-13 | 46.07 | 47.21 | 46.07 | 47.01 | 498K | +0.62% |
| 2026-08-12 | 46.30 | 47.12 | 45.60 | 46.72 | 556K | +0.04% |
| 2026-08-11 | 46.06 | 47.35 | 45.47 | 46.70 | 1.25M | -0.13% |
| 2026-08-10 | 46.59 | 47.44 | 45.08 | 46.76 | 1.24M | +8.14% |
| 2026-08-07 | 42.55 | 43.92 | 42.39 | 43.24 | 523K | +0.70% |
| 2026-08-06 | 42.70 | 43.58 | 42.18 | 42.94 | 627K | +3.47% |
| 2026-08-05 | 42.58 | 43.00 | 41.37 | 41.50 | 752K | -2.33% |
| 2026-08-04 | 41.96 | 42.61 | 41.52 | 42.49 | 762K | -0.26% |
| 2026-08-03 | 45.36 | 45.38 | 42.35 | 42.60 | 579K | -5.00% |
| 2026-07-31 | 44.07 | 45.27 | 43.48 | 44.84 | 684K | +3.70% |
| 2026-07-30 | 41.46 | 43.61 | 41.46 | 43.24 | 1.07M | +4.60% |
| 2026-07-29 | 42.23 | 43.13 | 40.49 | 41.34 | 926K | +0.80% |
| 2026-07-28 | 42.85 | 42.96 | 40.93 | 41.01 | 791K | -4.58% |
| 2026-07-27 | 44.09 | 44.50 | 42.87 | 42.98 | 807K | -4.34% |
| 2026-07-24 | 45.54 | 45.88 | 44.50 | 44.93 | 585K | -1.27% |
| 2026-07-23 | 45.22 | 45.72 | 44.90 | 45.51 | 616K | +1.54% |
| 2026-07-22 | 44.42 | 44.98 | 44.12 | 44.82 | 551K | +1.98% |
| 2026-07-21 | 43.15 | 44.17 | 42.47 | 43.95 | 452K | +3.44% |
| 2026-07-20 | 43.39 | 43.48 | 42.43 | 42.49 | 465K | -1.42% |
| 2026-07-17 | 42.30 | 43.21 | 41.74 | 43.10 | 672K | +2.06% |
| 2026-07-16 | 42.30 | 43.70 | 42.16 | 42.23 | 519K | -1.47% |
SDRL Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +44.3% over the past year, beating its 5-year annualized CAGR of +11.9%. 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 +44.3% 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.