Seadrill Ltd (SDRL)
44.79
-1.18
(-2.57%)
USD |
NYSE |
Sep 29, 16:00
44.80
+0.01
(+0.02%)
Pre-Market: 20:00
Seadrill Price: 44.79 for Sept. 29, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 29, 2023 | 46.21 | 46.47 | 44.47 | 44.79 | 329977.0 |
| Sep 28, 2023 | 45.98 | 46.88 | 45.93 | 45.97 | 740122.0 |
| Sep 27, 2023 | 45.59 | 46.38 | 45.42 | 46.38 | 800306.0 |
| Sep 26, 2023 | 44.57 | 45.49 | 44.49 | 45.00 | 469560.0 |
| Sep 25, 2023 | 44.41 | 45.48 | 44.25 | 45.25 | 602040.0 |
| Sep 22, 2023 | 45.22 | 45.68 | 44.36 | 44.58 | 932020.0 |
| Sep 21, 2023 | 46.20 | 46.45 | 45.32 | 45.37 | 404711.0 |
| Sep 20, 2023 | 46.50 | 47.23 | 46.02 | 46.03 | 956582.0 |
| Sep 19, 2023 | 47.87 | 48.02 | 46.34 | 46.49 | 505086.0 |
| Sep 18, 2023 | 48.09 | 48.30 | 47.43 | 47.44 | 576490.0 |
| Sep 15, 2023 | 47.35 | 48.25 | 47.30 | 47.69 | 861421.0 |
| Sep 14, 2023 | 47.61 | 48.00 | 47.22 | 47.29 | 978982.0 |
| Sep 13, 2023 | 48.28 | 48.54 | 46.88 | 47.26 | 478142.0 |
| Sep 12, 2023 | 47.13 | 49.43 | 46.95 | 48.22 | 1.207M |
| Sep 11, 2023 | 46.99 | 47.21 | 46.22 | 46.68 | 596404.0 |
| Sep 08, 2023 | 46.69 | 47.58 | 46.43 | 46.96 | 629907.0 |
| Sep 07, 2023 | 48.13 | 48.13 | 46.52 | 46.56 | 1.060M |
| Sep 06, 2023 | 48.44 | 49.02 | 47.53 | 48.33 | 850878.0 |
| Sep 05, 2023 | 50.39 | 50.58 | 48.57 | 48.69 | 690584.0 |
| Sep 01, 2023 | 50.09 | 50.72 | 49.88 | 50.21 | 1.099M |
| Aug 31, 2023 | 49.00 | 49.08 | 48.50 | 48.65 | 437717.0 |
| Aug 30, 2023 | 48.49 | 49.38 | 48.42 | 48.74 | 716806.0 |
| Aug 29, 2023 | 48.36 | 48.74 | 48.00 | 48.44 | 452694.0 |
| Aug 28, 2023 | 48.60 | 49.12 | 47.94 | 48.38 | 399909.0 |
| Aug 25, 2023 | 48.01 | 48.85 | 47.64 | 48.48 | 466074.0 |
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
36.13
Average
36.45
Median
May 30 2023
Price Benchmarks
| Oceaneering International Inc | 25.72 |
| Evolution Petroleum Corp | 6.84 |
| Patterson-UTI Energy Inc | 13.83 |
| Baker Hughes Co | 35.33 |
| Camber Energy Inc | 0.2298 |
Price Related Metrics
| PE Ratio | 47.15 |
| PS Ratio | 2.198 |
| Price to Book Value | 1.150 |
| Earnings Yield | 2.12% |
| Market Cap | 3.542B |
| Operating PE Ratio | 12.23 |
| Normalized PE Ratio | 38.11 |