Seadrill Ltd (SDRL)
49.61
+0.72
(+1.47%)
USD |
NYSE |
Mar 18, 16:00
49.58
-0.04
(-0.07%)
After-Hours: 20:00
Seadrill Price: 49.61 for March 18, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 18, 2024 | 49.75 | 49.88 | 48.93 | 49.61 | 423554.0 |
Mar 15, 2024 | 48.69 | 49.64 | 48.65 | 48.89 | 1.648M |
Mar 14, 2024 | 48.25 | 48.84 | 48.02 | 48.69 | 723124.0 |
Mar 13, 2024 | 47.34 | 48.37 | 47.24 | 48.11 | 1.299M |
Mar 12, 2024 | 47.18 | 47.36 | 46.58 | 47.29 | 864814.0 |
Mar 11, 2024 | 46.28 | 47.14 | 46.17 | 46.95 | 636564.0 |
Mar 08, 2024 | 46.41 | 46.98 | 46.33 | 46.73 | 1.042M |
Mar 07, 2024 | 45.61 | 46.04 | 45.27 | 45.86 | 1.255M |
Mar 06, 2024 | 44.87 | 45.16 | 43.93 | 44.28 | 535000.0 |
Mar 05, 2024 | 44.38 | 45.00 | 44.01 | 44.13 | 472758.0 |
Mar 04, 2024 | 44.50 | 44.66 | 43.18 | 44.58 | 1.034M |
Mar 01, 2024 | 42.70 | 44.81 | 42.70 | 44.30 | 1.497M |
Feb 29, 2024 | 39.94 | 42.30 | 39.85 | 42.20 | 2.253M |
Feb 28, 2024 | 42.40 | 43.00 | 41.95 | 42.29 | 656510.0 |
Feb 27, 2024 | 43.19 | 43.20 | 42.28 | 43.07 | 548781.0 |
Feb 26, 2024 | 42.49 | 43.12 | 42.38 | 43.04 | 429378.0 |
Feb 23, 2024 | 43.30 | 43.30 | 42.16 | 42.89 | 635225.0 |
Feb 22, 2024 | 42.17 | 44.06 | 41.96 | 43.69 | 814564.0 |
Feb 21, 2024 | 41.11 | 42.33 | 41.06 | 42.21 | 933840.0 |
Feb 20, 2024 | 41.32 | 41.50 | 40.80 | 41.28 | 711150.0 |
Feb 16, 2024 | 42.16 | 42.63 | 41.58 | 42.50 | 624579.0 |
Feb 15, 2024 | 41.92 | 43.14 | 41.72 | 42.66 | 1.059M |
Feb 14, 2024 | 43.42 | 43.77 | 42.66 | 42.86 | 364160.0 |
Feb 13, 2024 | 43.35 | 43.99 | 42.12 | 43.31 | 606082.0 |
Feb 12, 2024 | 44.37 | 44.72 | 43.72 | 43.83 | 628280.0 |
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
50.21
Maximum
Sep 01 2023
38.17
Average
39.74
Median
Mar 29 2023
Price Benchmarks
Helmerich & Payne Inc | 40.20 |
Diamond Offshore Drilling Inc | 13.06 |
Halliburton Co | 37.71 |
Schlumberger Ltd | 53.43 |
Baker Hughes Co | 32.39 |
Price Related Metrics
PE Ratio | 17.90 |
PS Ratio | 2.446 |
Price to Book Value | 1.161 |
Earnings Yield | 5.59% |
Market Cap | 3.618B |
Operating PE Ratio | 11.00 |
Normalized PE Ratio | 17.50 |