Seadrill Ltd (SDRL)
49.99
+1.15
(+2.35%)
USD |
NYSE |
May 03, 16:00
49.99
0.00 (0.00%)
After-Hours: 20:00
Seadrill Price: 49.99 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 49.36 | 50.12 | 48.61 | 49.99 | 541381.0 |
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 |
Apr 11, 2024 | 53.23 | 53.23 | 52.06 | 52.58 | 309968.0 |
Apr 10, 2024 | 51.97 | 53.33 | 51.79 | 52.92 | 411776.0 |
Apr 09, 2024 | 53.18 | 53.48 | 52.22 | 52.52 | 318322.0 |
Apr 08, 2024 | 53.16 | 53.42 | 52.38 | 52.87 | 562266.0 |
Apr 05, 2024 | 52.51 | 53.58 | 51.83 | 53.16 | 506967.0 |
Apr 04, 2024 | 53.08 | 53.27 | 52.24 | 52.31 | 866024.0 |
Apr 03, 2024 | 51.25 | 53.48 | 51.17 | 53.34 | 1.019M |
Apr 02, 2024 | 50.25 | 51.30 | 50.18 | 51.29 | 652448.0 |
Apr 01, 2024 | 50.60 | 51.01 | 49.84 | 50.44 | 718846.0 |
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
39.08
Average
40.72
Median
Price Benchmarks
Helmerich & Payne Inc | 38.47 |
Magnolia Oil & Gas Corp | 25.11 |
Camber Energy Inc | 0.1703 |
Patterson-UTI Energy Inc | 10.68 |
Battalion Oil Corp | 5.49 |
Price Related Metrics
PE Ratio | 12.34 |
PS Ratio | 2.463 |
Price to Book Value | 1.191 |
Price to Free Cash Flow | 19.89 |
Earnings Yield | 8.10% |
Market Cap | 3.554B |
Operating PE Ratio | 10.91 |
Normalized PE Ratio | 12.04 |