Seadrill Limited
SDRLNYSEEnergy● Active
$45.97
+$1.59(+3.58%)
Market Cap$2.9B
P/E Ratio—
52W High$55.47
52W Low$24.275
Seadrill Limited（SDRL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sdrl · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$56.46
Jul 26, 2024
-19.0% from here
5-Year Low5Y
$17.74
Apr 9, 2025
+157.7% from low
IPO Priceadj.
$26.50
Oct 14, 2022
+72.5% since IPO
1 Year Ago
$27.04
Jun 9, 2025
+69.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SDRL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $45.05 | $46.15 | $45.05 | $45.74 | $45.74 | 208K | +1.53% |
| Jun 5, 2026 | $45.84 | $46.38 | $44.07 | $44.38 | $44.38 | 670K | -3.18% |
| Jun 4, 2026 | $45.25 | $46.60 | $45.25 | $45.67 | $45.67 | 668K | +0.93% |
| Jun 3, 2026 | $47.63 | $47.71 | $45.80 | $45.83 | $45.83 | 821K | -3.78% |
| Jun 2, 2026 | $47.53 | $48.38 | $47.29 | $47.41 | $47.41 | 528K | -0.25% |
| Jun 1, 2026 | $47.47 | $48.74 | $47.38 | $47.83 | $47.83 | 614K | +0.76% |
| May 29, 2026 | $47.88 | $48.36 | $46.75 | $47.17 | $47.17 | 584K | -1.48% |
| May 28, 2026 | $48.05 | $48.49 | $47.59 | $47.95 | $47.95 | 429K | -0.21% |
| May 27, 2026 | $48.76 | $48.76 | $47.38 | $47.59 | $47.59 | 543K | -2.40% |
| May 26, 2026 | $50.66 | $51.38 | $49.46 | $49.74 | $49.74 | 419K | -1.82% |
| May 22, 2026 | $51.52 | $51.71 | $49.08 | $50.98 | $50.98 | 407K | -1.05% |
| May 21, 2026 | $54.11 | $54.31 | $51.52 | $51.63 | $51.63 | 567K | -4.58% |
| May 20, 2026 | $54.31 | $55.47 | $53.09 | $53.80 | $53.80 | 859K | -0.94% |
| May 19, 2026 | $54.76 | $55.20 | $53.51 | $54.23 | $54.23 | 568K | -0.97% |
| May 18, 2026 | $52.28 | $55.17 | $52.28 | $54.80 | $54.80 | 1.2M | +4.82% |
| May 15, 2026 | $51.37 | $52.87 | $50.88 | $52.70 | $52.70 | 950K | +2.59% |
| May 14, 2026 | $50.15 | $51.52 | $49.91 | $51.37 | $51.37 | 567K | +2.43% |
| May 13, 2026 | $50.10 | $50.65 | $49.41 | $50.05 | $50.05 | 778K | -0.10% |
| May 12, 2026 | $50.33 | $51.68 | $49.85 | $49.96 | $49.96 | 875K | -0.74% |
| May 11, 2026 | $51.25 | $51.25 | $48.07 | $49.96 | $49.96 | 999K | -2.52% |
Showing 1–20 of 914 records
Annual Stock Price Performance · SDRL
Jan 1 → Dec 31 · 5 years2026+32.5%$34.53 → $45.74
+32.5%
2025-12.8%$39.69 → $34.60
-12.8%
2024-17.2%$47.00 → $38.93
-17.2%
2023+45.7%$32.44 → $47.28
+45.7%
2022+25.5%$26.00 → $32.64
+25.5%
Best Year2023 · +45.7%
Worst Year2024 · -17.2%
Positive Years3 / 5
Avg Annual Return+14.8%
5Y Total Return+75.9%
5Y CAGR~+12.0% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.51+0.00%
Mkt Cap $628.0B
Chevron Corporation
CVX
$189.66+0.00%
Mkt Cap $377.7B
Shell plc
SHEL
$86.50+0.00%
Mkt Cap $243.9B
TotalEnergies SE
TTE
$89.17+0.00%
Mkt Cap $198.6B
Enbridge Inc.
ENB.TO
$78.03+0.00%
Mkt Cap $170.4B
Enbridge Inc
ENB-PT.TO
$24.72+0.00%
Mkt Cap $155.0B
Enbridge Inc
ENB-PA.TO
$24.95+0.00%
Mkt Cap $145.2B
ConocoPhillips
COP
$118.97+0.00%
Mkt Cap $144.9B
Canadian Natural Resources Limited
CNQ.TO
$64.85+0.00%
Mkt Cap $135.3B
Enbridge Inc.
ENB
$55.93+0.00%
Mkt Cap $122.1BWhat If You Invested in SDRL?
If you invested $1,000 in SDRL at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,725
Total Return+72.5%
CAGR~+14.6% / yr
Profit+$725
Based on Oct 14, 2022 · $26.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Seadrill Limited（SDRL）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $45.71。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SDRL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SDRL 历史股价FMP 日线复权 OHLCV