Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Z	SDRL	49.92	50.95	49.76	50.23	0.05	366,297	2,933	50.29	52.19
2024-04-26	Z	SDRL	49.58	50.36	49.46	50.18	0.98	370,286	3,496	50.19	52.68
2024-04-25	Z	SDRL	49.67	49.67	49.07	49.19	-0.51	402,876	2,944	42.99	50.00
2024-04-24	Z	SDRL	50.17	50.30	49.49	49.70	-1.05	328,483	2,743	45.46	50.15
2024-04-23	Z	SDRL	49.44	51.00	49.44	50.77	0.82	405,733	3,552	45.00	51.15
2024-04-22	Z	SDRL	49.18	50.69	48.595	49.95	0.30	490,463	3,789	48.60	52.34
2024-04-19	Z	SDRL	49.30	49.88	49.18	49.68	0.765	439,746	2,946	49.00	52.36
2024-04-18	Z	SDRL	49.92	50.35	48.87	48.92	-0.915	472,638	3,444	49.00	49.45
2024-04-17	Z	SDRL	51.19	51.7299	49.80	49.81	-1.3471	446,782	3,935	44.32	51.00
2024-04-16	Z	SDRL	51.10	51.51	50.685	51.16	-0.18	415,259	3,209	49.77	57.14
2024-04-15	Z	SDRL	52.04	52.085	51.07	51.34	-0.21	331,569	2,557	50.02	52.95
2024-04-12	Z	SDRL	53.09	53.40	51.35	51.55	-1.03	364,956	2,486	51.00	57.96
2024-04-11	Z	SDRL	53.23	53.23	52.06	52.58	-0.325	309,968	2,421	47.00	58.83
2024-04-10	Z	SDRL	51.97	53.33	51.79	52.92	0.42	411,776	3,619	52.50	54.68
2024-04-09	Z	SDRL	53.18	53.48	52.22	52.52	-0.35	318,322	1,991	48.11	54.84
2024-04-08	Z	SDRL	53.16	53.42	52.385	52.87	-0.31	562,256	3,184	52.52	53.10
2024-04-05	Z	SDRL	52.51	53.58	51.83	53.16	0.8848	506,967	2,902	48.47	54.33
2024-04-04	Z	SDRL	53.08	53.2725	52.24	52.31	-1.02	866,017	3,820	52.00	56.78
2024-04-03	Z	SDRL	51.25	53.48	51.17	53.34	2.05	1,019,304	5,973	52.35	54.41
2024-04-02	Z	SDRL	50.25	51.30	50.18	51.29	0.84	652,424	3,480	51.00	51.90
2024-04-01	Z	SDRL	50.60	51.01	49.8367	50.44	0.16	718,842	3,617	50.06	51.45
2024-03-29	Z	SDRL	50.41	50.58	49.92	50.30	0.28	0	0	50.40	55.14
2024-03-28	Z	SDRL	50.41	50.58	49.92	50.30	0.28	723,257	4,236	50.40	55.14
2024-03-27	Z	SDRL	49.45	50.09	49.29	50.02	0.44	545,885	2,699	49.15	51.02
2024-03-26	Z	SDRL	50.01	50.06	49.31	49.57	-0.33	370,150	1,818	48.62	50.56
2024-03-25	Z	SDRL	49.51	50.28	49.46	49.87	0.44	634,020	3,199	50.00	55.30
2024-03-22	Z	SDRL	49.45	49.85	48.78	49.46	-0.555	395,123	2,281	49.08	54.81
2024-03-21	Z	SDRL	50.28	50.35	49.64	50.02	0.06	802,585	3,437	49.07	50.50
2024-03-20	Z	SDRL	50.08	50.50	49.04	49.97		503,022	3,137	49.73	51.38
2024-03-19	Z	SDRL	49.61	50.49	49.38	49.98	0.37	588,408	3,077	49.08	50.72
2024-03-18	Z	SDRL	49.75	49.88	48.93	49.61	0.69	423,773	1,958	47.60	49.88
2024-03-15	Z	SDRL	48.69	49.64	48.65	48.89	0.21	1,647,715	4,375	47.91	49.75
2024-03-14	Z	SDRL	48.25	48.84	48.02	48.69	0.585	723,124	3,349	48.00	48.99
2024-03-13	Z	SDRL	47.34	48.37	47.24	48.11	0.82	1,298,795	5,087	48.00	53.17
2024-03-12	Z	SDRL	47.18	47.36	46.58	47.29	0.32	864,814	3,159	43.26	48.40
2024-03-11	Z	SDRL	46.28	47.14	46.17	46.95	0.20	636,554	4,644	42.11	48.03
2024-03-08	Z	SDRL	46.41	46.985	46.33	46.73	0.87	1,042,324	5,848	45.80	47.68
2024-03-07	Z	SDRL	45.61	46.045	45.27	45.86	1.56	1,254,529	4,553	44.66	51.33
2024-03-06	Z	SDRL	44.87	45.155	43.93	44.28	0.15	535,000	2,375	39.30	49.24
2024-03-05	Z	SDRL	44.38	45.00	44.01	44.13	-0.43	472,758	3,124	38.62	48.84
2024-03-04	Z	SDRL	44.50	44.66	43.18	44.58	0.25	1,033,826	4,473	43.18	46.00
2024-03-01	Z	SDRL	42.70	44.81	42.70	44.30	2.10	1,496,856	6,221	39.79	48.94
2024-02-29	Z	SDRL	39.94	42.30	39.85	42.20	-0.11	2,253,262	10,485	39.20	50.58
2024-02-28	Z	SDRL	42.40	43.00	41.95	42.29	-0.7673	656,423	4,206	41.42	45.90
2024-02-27	Z	SDRL	43.19	43.20	42.28	43.07	0.045	548,781	3,222	42.00	46.60
2024-02-26	Z	SDRL	42.49	43.12	42.38	43.04	0.12	429,378	2,860	39.39	43.82
2024-02-23	Z	SDRL	43.30	43.30	42.16	42.89	-0.795	635,225	3,079	38.39	48.91
2024-02-22	Z	SDRL	42.17	44.06	41.96	43.69	1.51	814,564	4,948	43.00	45.70
2024-02-21	Z	SDRL	41.11	42.33	41.065	42.21	0.92	933,740	4,477	40.00	46.02
2024-02-20	Z	SDRL	41.32	41.50	40.80	41.28	-1.22	711,150	4,606	37.28	50.58
2024-02-19	Z	SDRL	42.16	42.63	41.58	42.50	-0.14	0	0	41.61	47.05
2024-02-16	Z	SDRL	42.16	42.63	41.58	42.50	-0.14	624,579	3,672	41.61	47.05
2024-02-15	Z	SDRL	41.92	43.14	41.72	42.66	-0.21	1,058,845	4,981	38.41	47.29
2024-02-14	Z	SDRL	43.42	43.77	42.66	42.86	-0.415	364,160	2,507	42.50	46.60
2024-02-13	Z	SDRL	43.35	43.99	42.12	43.31	-0.51	606,081	3,803	38.61	44.00
2024-02-12	Z	SDRL	44.37	44.72	43.72	43.83		628,280	3,291	39.33	44.50
2024-02-09	Z	SDRL	43.93	44.0875	43.21	43.83	0.035	635,348	3,407	39.17	48.92
2024-02-08	Z	SDRL	42.83	44.14	42.55	43.79	0.89	1,178,384	3,113	42.92	44.70
2024-02-07	Z	SDRL	43.37	43.4692	42.32	42.87	-0.465	388,103	2,647	41.50	46.60
2024-02-06	Z	SDRL	42.13	43.71	42.10	43.34	1.775	743,430	3,161	42.05	46.60
2024-02-05	Z	SDRL	42.90	42.91	41.55	41.56	-1.34	639,342	4,212	40.50	50.58
2024-02-02	Z	SDRL	42.50	43.38	42.07	42.90	-0.41	677,331	3,310	42.10	61.84
2024-02-01	Z	SDRL	43.85	44.16	42.97	43.32	0.02	469,685	3,098	43.32	48.94
2024-01-31	Z	SDRL	44.21	44.24	43.12	43.22	-0.99	778,325	4,292	38.41	50.79