S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON TECH DRAG

Nvidia tumbles 10%, Amazon loses more than 2% while Apple ends 1% lower

Seadrill Limited (SDRL)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

49.68

+0.76

(+1.55%)

At close: 04:00PM EDT

49.71

+0.03

(+0.06%)

After hours:

04:03PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	49.30	49.88	49.18	49.68	49.68	433,747
Apr 18, 2024	49.92	50.35	48.87	48.92	48.92	472,600
Apr 17, 2024	51.19	51.73	49.80	49.81	49.81	446,800
Apr 16, 2024	51.10	51.51	50.69	51.16	51.16	415,300
Apr 15, 2024	51.97	52.19	51.07	51.32	51.32	331,600
Apr 12, 2024	53.09	53.40	51.35	51.55	51.55	365,000
Apr 11, 2024	53.23	53.23	52.06	52.58	52.58	310,000
Apr 10, 2024	51.97	53.33	51.79	52.92	52.92	411,800
Apr 09, 2024	53.18	53.48	52.22	52.52	52.52	318,300
Apr 08, 2024	53.16	53.42	52.38	52.87	52.87	562,300
Apr 05, 2024	52.51	53.58	51.83	53.16	53.16	507,000
Apr 04, 2024	53.08	53.27	52.24	52.31	52.31	866,000
Apr 03, 2024	51.25	53.48	51.17	53.34	53.34	1,019,300
Apr 02, 2024	50.25	51.30	50.18	51.29	51.29	652,400
Apr 01, 2024	50.60	51.01	49.84	50.44	50.44	718,800
Mar 28, 2024	50.41	50.58	49.92	50.30	50.30	723,300
Mar 27, 2024	49.45	50.09	49.29	50.02	50.02	545,900
Mar 26, 2024	50.01	50.06	49.31	49.57	49.57	370,200
Mar 25, 2024	49.51	50.28	49.46	49.87	49.87	634,000
Mar 22, 2024	49.45	49.85	48.78	49.46	49.46	395,100
Mar 21, 2024	50.28	50.35	49.64	50.02	50.02	802,600
Mar 20, 2024	50.08	50.50	49.04	49.97	49.97	503,000
Mar 19, 2024	49.61	50.49	49.38	49.98	49.98	588,400
Mar 18, 2024	49.75	49.88	48.93	49.61	49.61	423,800
Mar 15, 2024	48.69	49.64	48.65	48.89	48.89	1,646,700
Mar 14, 2024	48.25	48.84	48.02	48.69	48.69	723,100
Mar 13, 2024	47.34	48.37	47.24	48.11	48.11	1,298,800
Mar 12, 2024	47.18	47.36	46.58	47.29	47.29	864,800
Mar 11, 2024	46.28	47.14	46.17	46.95	46.95	636,600
Mar 08, 2024	46.41	46.99	46.33	46.73	46.73	1,042,300
Mar 07, 2024	45.61	46.04	45.27	45.86	45.86	1,254,500
Mar 06, 2024	44.87	45.15	43.93	44.28	44.28	535,000
Mar 05, 2024	44.38	45.00	44.01	44.13	44.13	472,800
Mar 04, 2024	44.50	44.66	43.18	44.58	44.58	1,033,900
Mar 01, 2024	42.70	44.81	42.70	44.30	44.30	1,624,700
Feb 29, 2024	39.94	42.30	39.85	42.20	42.20	2,253,300
Feb 28, 2024	42.40	43.00	41.95	42.29	42.29	656,500
Feb 27, 2024	43.19	43.20	42.28	43.07	43.07	548,800
Feb 26, 2024	42.49	43.12	42.38	43.04	43.04	429,400
Feb 23, 2024	43.30	43.30	42.16	42.89	42.89	635,200
Feb 22, 2024	42.17	44.06	41.96	43.69	43.69	814,600
Feb 21, 2024	41.11	42.33	41.06	42.21	42.21	933,700
Feb 20, 2024	41.32	41.50	40.80	41.28	41.28	711,200
Feb 16, 2024	42.16	42.63	41.58	42.50	42.50	624,600
Feb 15, 2024	41.92	43.14	41.72	42.66	42.66	1,058,800
Feb 14, 2024	43.42	43.77	42.66	42.86	42.86	364,200
Feb 13, 2024	43.35	43.99	42.12	43.31	43.31	606,100
Feb 12, 2024	44.37	44.72	43.72	43.83	43.83	628,300
Feb 09, 2024	43.93	44.09	43.21	43.83	43.83	635,300
Feb 08, 2024	42.83	44.14	42.55	43.79	43.79	1,178,400
Feb 07, 2024	43.37	43.47	42.32	42.87	42.87	388,100
Feb 06, 2024	42.13	43.71	42.10	43.34	43.34	743,400
Feb 05, 2024	42.90	42.91	41.55	41.56	41.56	639,300
Feb 02, 2024	42.50	43.38	42.07	42.90	42.90	677,300
Feb 01, 2024	43.85	44.16	42.97	43.32	43.32	469,700
Jan 31, 2024	44.21	44.24	43.12	43.22	43.22	778,300
Jan 30, 2024	44.05	44.33	42.87	44.20	44.20	1,645,600
Jan 29, 2024	46.28	46.28	45.07	45.41	45.41	569,700
Jan 26, 2024	45.91	46.42	45.56	46.26	46.26	418,900
Jan 25, 2024	46.26	46.32	45.08	46.12	46.12	1,742,700
Jan 24, 2024	45.56	46.18	45.06	45.84	45.84	401,500
Jan 23, 2024	45.77	46.63	45.32	45.44	45.44	449,900
Jan 22, 2024	44.95	46.03	44.47	45.84	45.84	433,500
Jan 19, 2024	45.40	45.61	44.49	45.43	45.43	314,000
Jan 18, 2024	44.63	45.66	44.34	45.51	45.51	514,500
Jan 17, 2024	43.69	45.09	43.25	44.57	44.57	619,700
Jan 16, 2024	45.27	45.56	44.17	44.44	44.44	421,300
Jan 12, 2024	45.98	46.42	44.84	45.79	45.79	612,200
Jan 11, 2024	44.58	45.38	44.12	44.72	44.72	608,300
Jan 10, 2024	44.79	44.94	44.11	44.26	44.26	417,500
Jan 09, 2024	45.50	45.62	44.51	44.57	44.57	443,300
Jan 08, 2024	45.35	45.61	44.40	45.55	45.55	665,100
Jan 05, 2024	46.51	47.49	46.40	46.98	46.98	506,500
Jan 04, 2024	47.11	47.20	46.21	46.53	46.53	616,300
Jan 03, 2024	46.70	47.38	46.24	46.60	46.60	737,000
Jan 02, 2024	47.00	47.77	46.91	47.15	47.15	556,300
Dec 29, 2023	47.15	47.61	46.98	47.28	47.28	642,600
Dec 28, 2023	46.74	47.41	46.38	47.15	47.15	582,000
Dec 27, 2023	47.97	48.08	47.30	47.33	47.33	624,300
Dec 26, 2023	47.39	48.44	47.22	48.01	48.01	878,500
Dec 22, 2023	45.16	46.89	44.56	46.66	46.66	1,863,400
Dec 21, 2023	44.06	44.89	44.05	44.88	44.88	477,300
Dec 20, 2023	44.77	45.30	43.72	43.82	43.82	598,000
Dec 19, 2023	44.36	45.20	43.93	44.88	44.88	671,300
Dec 18, 2023	44.90	45.17	44.27	44.30	44.30	539,800
Dec 15, 2023	44.48	44.53	43.78	44.11	44.11	977,500
Dec 14, 2023	43.97	44.32	43.42	44.21	44.21	1,207,900
Dec 13, 2023	40.04	41.37	39.90	41.28	41.28	460,600
Dec 12, 2023	39.85	40.42	39.42	39.87	39.87	484,100
Dec 11, 2023	40.35	40.82	40.23	40.58	40.58	548,900
Dec 08, 2023	39.58	41.13	39.58	41.12	41.12	776,200
Dec 07, 2023	40.66	40.73	39.99	40.27	40.27	844,600
Dec 06, 2023	41.11	41.16	39.62	40.17	40.17	1,043,400
Dec 05, 2023	42.86	43.00	41.34	41.38	41.38	464,100
Dec 04, 2023	43.78	43.84	42.27	42.96	42.96	726,400
Dec 01, 2023	44.24	44.94	43.84	44.32	44.32	1,169,400
Nov 30, 2023	44.30	45.14	43.51	44.38	44.38	1,801,800
Nov 29, 2023	45.00	45.65	44.46	44.67	44.67	888,600
Nov 28, 2023	44.77	45.62	44.28	44.97	44.97	1,565,600
Nov 27, 2023	43.22	43.43	42.13	42.57	42.57	724,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD88,345.86+816.51(+0.93%)

S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON TECH DRAG

Seadrill Limited (SDRL)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
88,345.86
+816.51(+0.93%)