Register to chat with like-minded investors on our interactive forums.
SDRL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 50.18 | 0.99 | 2.01% | 49.67 | 50.36 | 49.46 | 370,286 |
| Apr 25 2024 | 49.19 | -0.51 | -1.03% | 49.67 | 49.67 | 49.07 | 402,876 |
| Apr 24 2024 | 49.70 | -1.07 | -2.11% | 50.17 | 50.30 | 49.49 | 328,283 |
| Apr 23 2024 | 50.77 | 0.82 | 1.64% | 49.44 | 51.00 | 49.44 | 405,733 |
| Apr 22 2024 | 49.95 | 0.27 | 0.54% | 49.18 | 50.69 | 48.595 | 490,463 |
| Apr 19 2024 | 49.68 | 0.76 | 1.55% | 49.30 | 49.88 | 49.18 | 439,747 |
| Apr 18 2024 | 48.92 | -0.89 | -1.79% | 49.92 | 50.35 | 48.87 | 472,638 |
| Apr 17 2024 | 49.81 | -1.35 | -2.64% | 51.19 | 51.7299 | 49.80 | 446,782 |
| Apr 16 2024 | 51.16 | -0.16 | -0.31% | 51.10 | 51.51 | 50.685 | 415,259 |
| Apr 15 2024 | 51.32 | -0.23 | -0.45% | 51.97 | 52.19 | 51.07 | 331,569 |
| Apr 12 2024 | 51.55 | -1.03 | -1.96% | 53.09 | 53.40 | 51.35 | 364,956 |
| Apr 11 2024 | 52.58 | -0.34 | -0.64% | 53.23 | 53.23 | 52.06 | 309,968 |
| Apr 10 2024 | 52.92 | 0.40 | 0.76% | 51.97 | 53.33 | 51.79 | 411,776 |
| Apr 09 2024 | 52.52 | -0.35 | -0.66% | 53.18 | 53.51 | 52.22 | 318,322 |
| Apr 08 2024 | 52.87 | -0.29 | -0.55% | 53.16 | 53.42 | 52.385 | 562,266 |
| Apr 05 2024 | 53.16 | 0.85 | 1.62% | 52.51 | 53.58 | 51.83 | 506,967 |
| Apr 04 2024 | 52.31 | -1.03 | -1.93% | 53.08 | 53.2725 | 52.24 | 866,017 |
| Apr 03 2024 | 53.34 | 2.05 | 4.00% | 51.25 | 53.48 | 51.17 | 1,019,304 |
| Apr 02 2024 | 51.29 | 0.85 | 1.69% | 50.25 | 51.30 | 50.18 | 652,447 |
| Apr 01 2024 | 50.44 | 0.14 | 0.28% | 50.60 | 51.01 | 49.8367 | 718,842 |
| Mar 28 2024 | 50.30 | 0.28 | 0.56% | 50.41 | 50.58 | 49.92 | 723,257 |
| Mar 27 2024 | 50.02 | 0.45 | 0.91% | 49.45 | 50.09 | 49.29 | 545,885 |
| Mar 26 2024 | 49.57 | -0.30 | -0.60% | 50.01 | 50.06 | 49.31 | 370,150 |
| Mar 25 2024 | 49.87 | 0.41 | 0.83% | 49.51 | 50.28 | 49.46 | 634,020 |
| Mar 22 2024 | 49.46 | -0.56 | -1.12% | 49.45 | 49.85 | 48.78 | 395,123 |
| Mar 21 2024 | 50.02 | 0.05 | 0.10% | 50.28 | 50.35 | 49.64 | 802,728 |
| Mar 20 2024 | 49.97 | -0.01 | -0.02% | 50.08 | 50.50 | 49.04 | 503,026 |
| Mar 19 2024 | 49.98 | 0.37 | 0.75% | 49.61 | 50.49 | 49.38 | 588,408 |
| Mar 18 2024 | 49.61 | 0.72 | 1.47% | 49.75 | 49.88 | 48.93 | 423,773 |
| Mar 15 2024 | 48.89 | 0.20 | 0.41% | 48.69 | 49.64 | 48.65 | 1,647,714 |
| Mar 14 2024 | 48.69 | 0.58 | 1.21% | 48.25 | 48.84 | 48.02 | 723,124 |
| Mar 13 2024 | 48.11 | 0.82 | 1.73% | 47.34 | 48.37 | 47.24 | 1,298,795 |
| Mar 12 2024 | 47.29 | 0.34 | 0.72% | 47.23 | 47.36 | 46.58 | 864,814 |
| Mar 11 2024 | 46.95 | 0.22 | 0.47% | 46.28 | 47.14 | 46.17 | 636,564 |
| Mar 08 2024 | 46.73 | 0.87 | 1.90% | 46.41 | 46.985 | 46.33 | 1,042,324 |
| Mar 07 2024 | 45.86 | 1.58 | 3.57% | 45.61 | 46.045 | 45.27 | 1,254,529 |
| Mar 06 2024 | 44.28 | 0.15 | 0.34% | 44.87 | 45.155 | 43.93 | 534,412 |
| Mar 05 2024 | 44.13 | -0.45 | -1.01% | 44.38 | 45.00 | 44.01 | 604,060 |
| Mar 04 2024 | 44.58 | 0.28 | 0.63% | 44.50 | 44.66 | 43.18 | 1,033,882 |
| Mar 01 2024 | 44.30 | 2.10 | 4.98% | 42.70 | 44.81 | 42.59 | 1,624,724 |
| Feb 29 2024 | 42.20 | -0.09 | -0.21% | 39.94 | 42.30 | 39.85 | 2,253,262 |
| Feb 28 2024 | 42.29 | -0.78 | -1.81% | 42.40 | 43.00 | 41.95 | 656,235 |
| Feb 27 2024 | 43.07 | 0.03 | 0.07% | 43.19 | 43.20 | 42.28 | 548,780 |
| Feb 26 2024 | 43.04 | 0.15 | 0.35% | 42.49 | 43.12 | 42.38 | 429,368 |
| Feb 23 2024 | 42.89 | -0.80 | -1.83% | 43.19 | 43.30 | 42.16 | 635,225 |
| Feb 22 2024 | 43.69 | 1.48 | 3.51% | 42.06 | 44.06 | 41.96 | 814,564 |
| Feb 21 2024 | 42.21 | 0.93 | 2.25% | 41.11 | 42.33 | 41.065 | 933,740 |
| Feb 20 2024 | 41.28 | -1.22 | -2.87% | 41.32 | 41.50 | 40.80 | 711,150 |
| Feb 16 2024 | 42.50 | -0.16 | -0.38% | 42.16 | 42.63 | 41.58 | 624,579 |
| Feb 15 2024 | 42.66 | -0.20 | -0.47% | 41.92 | 43.14 | 41.72 | 1,175,507 |
| Feb 14 2024 | 42.86 | -0.45 | -1.04% | 43.42 | 43.77 | 42.66 | 364,160 |
| Feb 13 2024 | 43.31 | -0.52 | -1.19% | 43.35 | 43.99 | 42.12 | 606,081 |
| Feb 12 2024 | 43.83 | 0.00 | 0.00% | 44.37 | 44.72 | 43.72 | 628,280 |
| Feb 09 2024 | 43.83 | 0.04 | 0.09% | 43.93 | 44.0875 | 43.21 | 635,348 |
| Feb 08 2024 | 43.79 | 0.92 | 2.15% | 42.83 | 44.14 | 42.55 | 1,178,384 |
| Feb 07 2024 | 42.87 | -0.47 | -1.08% | 43.37 | 43.4692 | 42.32 | 388,103 |
| Feb 06 2024 | 43.34 | 1.78 | 4.28% | 42.13 | 43.71 | 42.10 | 743,430 |
| Feb 05 2024 | 41.56 | -1.34 | -3.12% | 42.90 | 42.91 | 41.55 | 639,342 |
| Feb 02 2024 | 42.90 | -0.42 | -0.97% | 42.50 | 43.38 | 42.07 | 677,331 |
| Feb 01 2024 | 43.32 | 0.10 | 0.23% | 43.85 | 44.16 | 42.97 | 469,511 |
| Jan 31 2024 | 43.22 | -0.98 | -2.22% | 44.21 | 44.24 | 43.12 | 778,325 |
| Jan 30 2024 | 44.20 | -1.21 | -2.66% | 44.05 | 44.33 | 42.87 | 1,645,629 |
| Jan 29 2024 | 45.41 | -0.85 | -1.84% | 46.28 | 46.28 | 45.07 | 569,722 |
