NYSE · SDRL · stock
SEADRILL Ltd (SDRL) stock price history
Every NYSE trading session of SEADRILL Ltd from Oct 14, 2022 to Sep 28, 2026: 991 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SDRL adjusted close, 2022 to 2026
- $55.34
- All time high, 2024
- $55.47
- 52 week high, $28.10 low
- 991
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
SDRL key facts
- SEADRILL Ltd (SDRL) closed at $45.58 on Sep 28, 2026 on NYSE.
- SDRL's all time high close is $55.34, set on Jul 25, 2024; its all time low close is $18.74 on Apr 10, 2025.
- SDRL's 52 week range is $28.10 to $55.47.
- SDRL returned +45.2% over the year to Sep 28, 2026.
- Since Oct 14, 2022 SDRL returned +72%, +14.7% a year compounded.
- SDRL's deepest drawdown was -66.1% from Jul 25, 2024 to Apr 10, 2025.
- DataCedar holds 991 daily sessions of SDRL history from Oct 14, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SDRL price chart, 2022 to 2026
SDRL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.2% |
| 3 months | +16.8% |
| 6 months | +0.4% |
| Year to date | +32.0% |
| 1 year | +45.2% |
| 3 years | -0.8% |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 14, 2022 | +72.0% |
| Compound annual growth, 4.0 years | +14.7% |
SDRL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $55.34 on Jul 25, 2024
- All time low close
- $18.74 on Apr 10, 2025
- 52 week high
- $55.47 on May 20, 2026
- 52 week low
- $28.10 on Nov 10, 2025
- Deepest drawdown
- -66.1% from Jul 25, 2024 to Apr 10, 2025, not yet recovered
- Best single session
- +12.1% on Apr 9, 2025
- Worst single session
- -13.7% on Apr 4, 2025
- Volatility, 1 year annualised
- 41.5%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2023, +45%
- Worst calendar year
- 2024, -18%
SDRL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Oct 14, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $34.53 | $55.47 | $32.85 | $45.58 | +31.7% | 145.6M | 185 |
| 2025 | $39.69 | $39.99 | $17.74 | $34.60 | -11.1% | 233.3M | 250 |
| 2024 | $47.00 | $56.46 | $34.74 | $38.93 | -17.7% | 209.8M | 252 |
| 2023 | $32.44 | $50.72 | $29.99 | $47.28 | +44.9% | 159.9M | 250 |
| 2022 | $26.00 | $34.53 | $24.51 | $32.64 | n/a | 4.3M | 54 |
SDRL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $45.58 | -6.4% |
| August 2026 | $48.72 | +8.7% |
| July 2026 | $44.84 | +18.6% |
| June 2026 | $37.82 | -19.8% |
| May 2026 | $47.17 | -5.1% |
| April 2026 | $49.69 | +9.2% |
| March 2026 | $45.50 | +3.7% |
| February 2026 | $43.88 | +14.0% |
| January 2026 | $38.48 | +11.2% |
| December 2025 | $34.60 | +13.4% |
| November 2025 | $30.52 | -3.3% |
| October 2025 | $31.56 | +4.5% |
About the SDRL data
Daily bars. 991 sessions from Oct 14, 2022 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 14, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SDRL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- SCM Stellus Capital Investment Corp
- SD Sandridge Energy INC
- SDHC Smith Douglas Homes Corp.
- SDHY PGIM Short Duration High Yield Opportunities Fund
- SE Sea Ltd
- SEAL$A Seapeak LLC 9.00% Series A Cumulative Redeemable Perpetual Preferred Units
- SEAL$B Seapeak LLC 8.50% Series B Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units
- SECZ Securitize Corp.
Common questions
SDRL share price history
