Seadrill Ltd (SDRL)
52.51
+1.52
(+2.98%)
USD |
NYSE |
May 16, 16:00
52.52
0.00 (0.00%)
After-Hours: 20:00
Seadrill Price: 52.51 for May 16, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 16, 2024 | 52.42 | 53.01 | 51.84 | 52.51 | 876618.0 |
May 15, 2024 | 50.97 | 51.99 | 48.97 | 50.99 | 1.063M |
May 14, 2024 | 50.26 | 51.98 | 50.00 | 51.62 | 697559.0 |
May 13, 2024 | 50.18 | 50.82 | 49.99 | 50.74 | 526057.0 |
May 10, 2024 | 51.80 | 52.06 | 50.07 | 50.16 | 450855.0 |
May 09, 2024 | 51.38 | 52.60 | 51.09 | 51.84 | 421312.0 |
May 08, 2024 | 50.70 | 51.95 | 50.70 | 51.24 | 836086.0 |
May 07, 2024 | 50.48 | 51.29 | 50.40 | 51.04 | 490451.0 |
May 06, 2024 | 50.52 | 51.63 | 50.31 | 50.59 | 460405.0 |
May 03, 2024 | 49.36 | 50.12 | 48.61 | 49.99 | 541382.0 |
May 02, 2024 | 47.07 | 49.08 | 47.01 | 48.84 | 752981.0 |
May 01, 2024 | 48.67 | 49.08 | 47.70 | 48.22 | 739132.0 |
Apr 30, 2024 | 49.60 | 49.98 | 48.20 | 48.55 | 858845.0 |
Apr 29, 2024 | 49.92 | 50.95 | 49.76 | 50.23 | 366297.0 |
Apr 26, 2024 | 49.58 | 50.36 | 49.46 | 50.18 | 370286.0 |
Apr 25, 2024 | 49.67 | 49.67 | 49.07 | 49.19 | 402876.0 |
Apr 24, 2024 | 50.17 | 50.30 | 49.49 | 49.70 | 328483.0 |
Apr 23, 2024 | 49.44 | 51.00 | 49.44 | 50.77 | 405745.0 |
Apr 22, 2024 | 49.18 | 50.69 | 48.60 | 49.95 | 490463.0 |
Apr 19, 2024 | 49.30 | 49.88 | 49.18 | 49.68 | 439753.0 |
Apr 18, 2024 | 49.92 | 50.35 | 48.87 | 48.92 | 472638.0 |
Apr 17, 2024 | 51.19 | 51.73 | 49.80 | 49.81 | 446782.0 |
Apr 16, 2024 | 51.10 | 51.51 | 50.68 | 51.16 | 415259.0 |
Apr 15, 2024 | 51.97 | 52.19 | 51.07 | 51.32 | 331569.0 |
Apr 12, 2024 | 53.09 | 53.40 | 51.35 | 51.55 | 364956.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
22.00
Minimum
Sep 27 2022
53.34
Maximum
Apr 03 2024
39.32
Average
40.84
Median
Jun 29 2023
Price Benchmarks
Hess Corp | 156.31 |
Magnolia Oil & Gas Corp | 25.24 |
Camber Energy Inc | 0.1697 |
Patterson-UTI Energy Inc | 11.06 |
Battalion Oil Corp | 5.70 |
Price Related Metrics
PE Ratio | 12.97 |
PS Ratio | 2.587 |
Price to Book Value | 1.251 |
Price to Free Cash Flow | 20.89 |
Earnings Yield | 7.71% |
Market Cap | 3.733B |
Operating PE Ratio | 11.46 |
Normalized PE Ratio | 12.65 |