Seadrill

SDRL
🏛️ usa →
30.97
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 37.83 37.84 37.83 37.84 2.9K
09:32 37.79 37.86 37.79 37.86 0.4K
09:33 37.86 37.86 37.86 37.86 0.0K
09:34 37.86 37.86 37.86 37.86 0.4K
09:35 37.86 37.86 37.86 37.86 0.0K
09:36 37.86 37.98 37.86 37.98 1.0K
09:37 37.98 37.98 37.98 37.98 0.2K
09:38 37.98 37.98 37.98 37.98 0.2K
09:39 37.98 37.98 37.98 37.98 0.0K
09:40 37.98 37.98 37.98 37.98 0.0K
09:41 37.95 37.95 37.95 37.95 0.1K
09:42 37.95 37.95 37.95 37.95 0.0K
09:43 37.95 37.95 37.95 37.95 0.6K
09:44 37.95 37.95 37.93 37.93 0.9K
09:45 37.93 37.93 37.93 37.93 0.5K
09:46 37.93 38.02 37.93 38.02 0.6K
09:47 38.02 38.13 38.02 38.07 1.3K
09:48 38.01 38.01 38.01 38.01 0.6K
09:49 38.01 38.08 38.01 38.08 0.6K
09:50 38.08 38.09 38.08 38.09 0.2K
09:51 38.09 38.09 38.09 38.09 0.0K
09:52 38.09 38.09 38.09 38.09 0.0K
09:53 38.09 38.09 37.96 37.96 0.8K
09:54 37.96 37.96 37.89 37.89 1.3K
09:55 37.90 37.90 37.90 37.90 0.3K
09:56 37.90 37.90 37.90 37.90 0.0K
09:57 37.76 37.76 37.76 37.76 0.4K
09:58 37.89 37.89 37.89 37.89 0.1K
09:59 37.89 37.89 37.89 37.89 0.2K
10:00 37.89 37.89 37.89 37.89 0.1K
10:01 37.89 37.89 37.73 37.73 1.0K
10:02 37.73 37.73 37.73 37.73 0.0K
10:03 37.73 37.73 37.73 37.73 0.1K
10:04 37.57 37.57 37.50 37.50 9.5K
10:05 37.50 37.50 37.49 37.49 0.5K
10:06 37.52 37.61 37.52 37.54 7.7K
10:07 37.54 37.54 37.47 37.47 7.1K
10:08 37.55 37.55 37.55 37.55 0.2K
10:09 37.55 37.57 37.55 37.57 0.3K
10:10 37.57 37.57 37.57 37.57 0.8K
10:11 37.57 37.57 37.37 37.37 6.7K
10:12 37.28 37.43 37.28 37.43 12.8K
10:13 37.43 37.46 37.43 37.46 2.1K
10:14 37.43 37.47 37.36 37.47 10.5K
10:15 37.47 37.47 37.47 37.47 0.1K
10:16 37.40 37.40 37.40 37.40 2.6K
10:17 37.45 37.46 37.45 37.46 4.7K
10:18 37.47 37.47 37.45 37.45 8.9K
10:19 37.44 37.47 37.44 37.47 8.6K
10:20 37.47 37.47 37.46 37.46 6.3K
10:21 37.44 37.49 37.44 37.47 15.5K
10:22 37.47 37.47 37.38 37.44 9.0K
10:23 37.49 37.49 37.49 37.49 0.6K
10:24 37.49 37.49 37.38 37.42 5.4K
10:25 37.42 37.59 37.42 37.59 8.1K
10:26 37.59 37.59 37.59 37.59 0.1K
10:27 37.59 37.59 37.56 37.56 0.1K
10:28 37.56 37.56 37.52 37.52 1.0K
10:29 37.52 37.56 37.52 37.56 0.1K
10:30 37.46 37.46 37.42 37.44 15.3K
10:31 37.46 37.46 37.43 37.43 11.4K
10:32 37.43 37.50 37.43 37.47 3.2K
10:33 37.47 37.51 37.47 37.51 10.2K
10:34 37.52 37.58 37.52 37.58 7.1K
10:35 37.58 37.61 37.58 37.61 5.5K
10:36 37.62 37.62 37.58 37.58 8.4K
10:37 37.64 37.68 37.64 37.68 1.3K
10:38 37.68 37.68 37.58 37.59 12.0K
10:39 37.59 37.59 37.59 37.59 0.5K
10:40 37.59 37.59 37.48 37.48 0.9K
10:41 37.48 37.50 37.44 37.50 10.7K
10:42 37.55 37.69 37.55 37.69 16.8K
10:43 37.66 37.66 37.66 37.66 0.8K
10:44 37.66 37.66 37.66 37.66 6.3K
10:45 37.76 37.76 37.66 37.66 9.3K
10:46 37.66 37.75 37.66 37.75 9.4K
10:47 37.73 37.73 37.73 37.73 5.6K
10:48 37.73 37.73 37.73 37.73 0.4K
10:49 37.73 37.73 37.73 37.73 2.8K
10:50 37.73 37.74 37.73 37.74 7.9K
10:51 37.73 37.73 37.73 37.73 2.5K
10:52 37.73 37.73 37.73 37.73 0.3K
10:53 37.73 37.73 37.61 37.61 5.7K
10:54 37.56 37.61 37.56 37.61 11.0K
10:55 37.67 37.73 37.66 37.70 6.0K
10:56 37.70 37.70 37.70 37.70 0.3K
10:57 37.70 37.70 37.65 37.65 1.8K
10:58 37.65 37.65 37.65 37.65 0.1K
10:59 37.48 37.48 37.48 37.48 0.2K
11:00 37.48 37.57 37.48 37.53 5.0K
11:01 37.53 37.53 37.48 37.53 10.7K
11:02 37.53 37.53 37.52 37.52 4.4K
11:03 37.52 37.55 37.52 37.53 3.4K
11:04 37.53 37.55 37.53 37.55 10.5K
11:05 37.55 37.55 37.45 37.48 8.4K
11:06 37.46 37.53 37.46 37.53 15.8K
11:07 37.58 37.58 37.58 37.58 3.6K
11:08 37.58 37.61 37.58 37.61 2.1K
11:09 37.61 37.67 37.61 37.67 1.4K
11:10 37.67 37.67 37.67 37.67 0.0K
11:11 37.67 37.67 37.67 37.67 1.7K
11:12 37.67 37.67 37.63 37.63 1.3K
11:13 37.66 37.66 37.66 37.66 0.2K
11:14 37.66 37.66 37.66 37.66 0.1K
11:15 37.66 37.69 37.63 37.69 13.9K
11:16 37.69 37.69 37.69 37.69 0.5K
11:17 37.69 37.69 37.68 37.68 0.6K
11:18 37.68 37.81 37.68 37.81 14.7K
11:19 37.81 37.81 37.81 37.81 0.6K
11:20 37.81 37.81 37.81 37.81 0.0K
11:21 37.81 37.81 37.81 37.81 0.0K
11:22 37.79 37.79 37.79 37.79 1.2K
11:23 37.79 37.79 37.79 37.79 0.6K
11:24 37.79 37.88 37.79 37.88 0.2K
11:25 37.88 37.88 37.88 37.88 0.0K
11:26 37.88 37.88 37.82 37.82 0.2K
11:27 37.82 37.82 37.82 37.82 0.4K
11:28 37.82 37.84 37.82 37.84 1.3K
11:29 37.84 37.84 37.84 37.84 0.3K
11:30 37.84 37.88 37.84 37.88 1.7K
11:31 37.88 37.88 37.82 37.82 1.7K
11:32 37.82 37.85 37.82 37.85 0.1K
11:33 37.85 37.89 37.81 37.89 2.0K
11:34 37.89 37.89 37.88 37.88 2.0K
11:35 37.88 37.90 37.88 37.90 0.4K
11:36 37.90 37.90 37.87 37.87 0.1K
11:37 37.87 37.87 37.87 37.87 0.2K
11:38 37.87 37.87 37.78 37.86 0.6K
11:39 37.86 37.86 37.86 37.86 0.1K
11:40 37.86 37.86 37.86 37.86 0.0K
11:41 37.86 37.86 37.72 37.72 1.7K
11:42 37.72 37.77 37.72 37.77 0.2K
11:43 37.77 37.77 37.77 37.77 0.1K
11:44 37.77 37.77 37.67 37.67 0.1K
11:45 37.67 37.67 37.67 37.67 0.4K
11:46 37.67 37.74 37.67 37.74 1.4K
11:47 37.74 37.74 37.74 37.74 0.0K
11:48 37.74 37.74 37.74 37.74 0.2K
11:49 37.74 37.74 37.74 37.74 5.5K
11:50 37.74 37.81 37.74 37.81 14.0K
11:51 37.81 37.85 37.81 37.85 7.8K
11:52 37.85 37.85 37.85 37.85 0.0K
11:53 37.85 37.85 37.85 37.85 0.0K
11:54 37.85 37.85 37.85 37.85 0.1K
11:55 37.85 37.85 37.85 37.85 0.0K
11:56 37.85 37.85 37.84 37.84 0.3K
11:57 37.84 37.84 37.84 37.84 0.0K
11:58 37.86 37.91 37.86 37.91 2.1K
11:59 37.91 37.91 37.90 37.90 0.1K
12:00 37.90 37.92 37.85 37.92 2.4K
12:01 37.92 37.92 37.92 37.92 0.0K
12:02 37.92 37.92 37.92 37.92 0.5K
12:03 37.95 37.95 37.95 37.95 0.3K
12:04 37.95 37.95 37.95 37.95 0.6K
12:05 38.01 38.07 38.01 38.07 4.9K
12:06 38.07 38.07 38.07 38.07 0.0K
12:07 38.07 38.07 38.02 38.02 0.3K
12:08 38.02 38.04 38.02 38.04 0.6K
12:09 38.04 38.04 38.04 38.04 0.3K
12:10 38.04 38.04 38.04 38.04 0.1K
12:11 38.04 38.06 38.04 38.05 1.2K
12:12 38.05 38.05 38.05 38.05 0.2K
12:13 38.05 38.05 38.05 38.05 0.4K
12:14 38.05 38.05 38.05 38.05 0.2K
12:15 38.05 38.05 38.05 38.05 0.2K
12:16 38.05 38.05 38.05 38.05 0.0K
12:17 38.05 38.05 38.05 38.05 0.3K
12:18 38.05 38.06 38.05 38.06 1.0K
12:19 38.05 38.05 38.05 38.05 0.3K
12:20 38.05 38.05 38.05 38.05 0.2K
12:21 38.05 38.05 38.05 38.05 0.3K
12:22 38.05 38.05 38.05 38.05 0.0K
12:23 38.05 38.05 38.04 38.04 0.5K
12:24 38.04 38.04 38.02 38.03 2.2K
12:25 38.03 38.03 38.03 38.03 0.0K
12:26 38.03 38.03 37.95 37.95 1.7K
12:27 37.95 37.95 37.95 37.95 0.0K
12:28 37.95 37.95 37.89 37.89 2.4K
12:29 37.89 37.89 37.89 37.89 0.1K
12:30 37.89 37.89 37.89 37.89 0.0K
12:31 37.89 37.89 37.89 37.89 0.0K
12:32 37.89 37.89 37.89 37.89 0.0K
12:33 37.89 37.89 37.89 37.89 0.1K
12:34 37.89 37.89 37.89 37.89 0.0K
12:35 37.89 37.89 37.89 37.89 0.0K
12:36 37.89 37.89 37.89 37.89 0.3K
12:37 37.89 37.89 37.89 37.89 0.2K
12:38 37.89 37.89 37.89 37.89 0.1K
12:39 37.89 37.90 37.89 37.90 10.1K
12:40 37.90 37.90 37.90 37.90 0.1K
12:41 37.88 37.88 37.88 37.88 0.5K
12:42 37.88 37.88 37.87 37.87 1.2K
12:43 37.87 37.87 37.87 37.87 0.1K
12:44 37.86 37.86 37.86 37.86 1.8K
12:45 37.86 37.86 37.86 37.86 0.1K
12:46 37.86 37.86 37.86 37.86 0.0K
12:47 37.86 37.88 37.86 37.88 0.5K
12:48 37.88 37.88 37.88 37.88 0.2K
12:49 37.88 37.88 37.88 37.88 0.1K
12:50 37.88 37.88 37.88 37.88 0.0K
12:51 37.88 37.88 37.88 37.88 0.0K
12:52 37.88 37.88 37.83 37.83 0.7K
12:53 37.83 37.83 37.83 37.83 0.0K
12:54 37.83 37.83 37.83 37.83 0.0K
12:55 37.83 37.83 37.80 37.80 1.5K
12:56 37.80 37.80 37.80 37.80 0.1K
12:57 37.80 37.80 37.72 37.72 1.0K
12:58 37.72 37.74 37.66 37.66 0.2K
12:59 37.66 37.74 37.66 37.74 0.3K
13:00 37.74 37.75 37.74 37.75 0.2K
13:01 37.75 37.80 37.72 37.80 1.0K
13:02 37.81 37.83 37.81 37.83 0.8K
13:03 37.83 37.83 37.83 37.83 0.4K
13:04 37.83 37.83 37.83 37.83 0.1K
13:05 37.83 37.83 37.83 37.83 0.0K
13:06 37.79 37.79 37.79 37.79 0.5K
13:07 37.79 37.79 37.79 37.79 0.0K
13:08 37.79 37.79 37.79 37.79 0.0K
13:09 37.79 37.79 37.79 37.79 0.0K
13:10 37.79 37.79 37.79 37.79 0.0K
13:11 37.79 37.79 37.79 37.79 0.0K
13:12 37.79 37.79 37.79 37.79 0.1K
13:13 37.79 37.79 37.79 37.79 0.6K
13:14 37.79 37.79 37.79 37.79 0.1K
13:15 37.79 37.79 37.79 37.79 0.2K
13:16 37.79 37.79 37.79 37.79 0.5K
13:17 37.79 37.79 37.75 37.75 2.1K
13:18 37.75 37.75 37.75 37.75 0.0K
13:19 37.75 37.75 37.75 37.75 0.1K
13:20 37.75 37.79 37.72 37.79 1.6K
13:21 37.79 37.79 37.79 37.79 0.0K
13:22 37.79 37.79 37.79 37.79 0.1K
13:23 37.79 37.80 37.79 37.80 0.3K
13:24 37.80 37.84 37.80 37.84 1.2K
13:25 37.84 37.85 37.84 37.85 0.4K
13:26 37.85 37.85 37.85 37.85 0.0K
13:27 37.85 37.85 37.79 37.79 2.4K
13:28 37.79 37.79 37.79 37.79 0.0K
13:29 37.79 37.79 37.79 37.79 0.0K
13:30 37.79 37.79 37.79 37.79 0.0K
13:31 37.78 37.78 37.78 37.78 0.2K
13:32 37.78 37.78 37.78 37.78 0.3K
13:33 37.78 37.78 37.78 37.78 0.3K
13:34 37.78 37.78 37.77 37.77 0.6K
13:35 37.77 37.77 37.77 37.77 0.7K
13:36 37.77 37.77 37.77 37.77 0.1K
13:37 37.77 37.77 37.77 37.77 0.3K
13:38 37.77 37.82 37.77 37.82 0.7K
13:39 37.82 37.84 37.82 37.84 0.1K
13:40 37.81 37.81 37.81 37.81 2.1K
13:41 37.81 37.81 37.81 37.81 0.0K
13:42 37.81 37.82 37.81 37.82 0.5K
13:43 37.82 37.82 37.82 37.82 0.0K
13:44 37.82 37.83 37.82 37.83 0.2K
13:45 37.83 37.83 37.83 37.83 0.1K
13:46 37.83 37.83 37.83 37.83 0.5K
13:47 37.78 37.78 37.78 37.78 0.6K
13:48 37.78 37.78 37.78 37.78 0.1K
13:49 37.78 37.78 37.78 37.78 0.3K
13:50 37.78 37.78 37.78 37.78 0.1K
13:51 37.78 37.78 37.78 37.78 0.5K
13:52 37.78 37.78 37.78 37.78 0.0K
13:53 37.78 37.78 37.78 37.78 0.1K
13:54 37.80 37.80 37.80 37.80 2.6K
13:55 37.80 37.80 37.80 37.80 0.1K
13:56 37.80 37.80 37.80 37.80 0.0K
13:57 37.80 37.80 37.79 37.79 0.2K
13:58 37.79 37.79 37.79 37.79 0.0K
13:59 37.79 37.87 37.79 37.87 7.1K
14:00 37.87 37.87 37.85 37.85 0.1K
14:01 37.85 37.85 37.85 37.85 0.2K
14:02 37.85 37.85 37.85 37.85 0.0K
14:03 37.85 37.85 37.81 37.81 0.4K
14:04 37.81 37.81 37.81 37.81 0.6K
14:05 37.81 37.81 37.81 37.81 0.3K
14:06 37.81 37.85 37.81 37.85 0.6K
14:07 37.84 37.88 37.84 37.85 3.9K
14:08 37.80 37.80 37.80 37.80 0.3K
14:09 37.80 37.80 37.80 37.80 0.2K
14:10 37.80 37.80 37.80 37.80 0.0K
14:11 37.80 37.80 37.80 37.80 0.1K
14:12 37.75 37.77 37.75 37.77 0.8K
14:13 37.76 37.76 37.76 37.76 0.5K
14:14 37.76 37.80 37.76 37.80 0.6K
14:15 37.80 37.80 37.76 37.76 0.2K
14:16 37.76 37.76 37.76 37.76 0.4K
14:17 37.76 37.76 37.76 37.76 0.3K
14:18 37.76 37.76 37.75 37.75 0.4K
14:19 37.75 37.75 37.66 37.66 2.9K
14:20 37.64 37.66 37.64 37.66 2.4K
14:21 37.66 37.66 37.66 37.66 0.2K
14:22 37.66 37.66 37.59 37.59 0.9K
14:23 37.59 37.59 37.59 37.59 0.5K
14:24 37.59 37.59 37.57 37.57 1.2K
14:25 37.57 37.57 37.56 37.56 0.3K
14:26 37.56 37.56 37.56 37.56 0.4K
14:27 37.58 37.58 37.58 37.58 3.3K
14:28 37.58 37.58 37.57 37.57 6.3K
14:29 37.57 37.66 37.57 37.66 3.2K
14:30 37.66 37.67 37.65 37.67 2.5K
14:31 37.67 37.67 37.67 37.67 0.0K
14:32 37.67 37.74 37.67 37.74 7.9K
14:33 37.74 37.74 37.74 37.74 0.1K
14:34 37.74 37.74 37.74 37.74 0.1K
14:35 37.74 37.74 37.65 37.74 5.2K
14:36 37.74 37.74 37.74 37.74 0.3K
14:37 37.74 37.80 37.74 37.79 14.8K
14:38 37.79 37.79 37.79 37.79 0.1K
14:39 37.79 37.79 37.79 37.79 0.1K
14:40 37.79 37.79 37.79 37.79 0.8K
14:41 37.79 37.79 37.79 37.79 0.1K
14:42 37.79 37.81 37.79 37.81 0.4K
14:43 37.81 37.82 37.81 37.82 5.4K
14:44 37.81 37.88 37.81 37.88 11.5K
14:45 37.90 37.97 37.90 37.97 3.5K
14:46 37.97 37.99 37.97 37.99 4.8K
14:47 37.99 37.99 37.99 37.99 3.7K
14:48 37.98 37.98 37.98 37.98 1.6K
14:49 37.98 37.98 37.98 37.98 0.3K
14:50 37.92 37.92 37.89 37.89 1.7K
14:51 37.89 37.89 37.89 37.89 0.4K
14:52 37.89 37.89 37.89 37.89 0.3K
14:53 37.92 37.92 37.89 37.89 4.7K
14:54 37.89 37.89 37.89 37.89 0.0K
14:55 37.89 37.89 37.89 37.89 0.0K
14:56 37.89 37.89 37.89 37.89 0.0K
14:57 37.89 37.89 37.89 37.89 0.0K
14:58 37.89 37.89 37.89 37.89 0.0K
14:59 37.89 37.89 37.73 37.81 4.2K
15:00 37.77 37.79 37.74 37.74 11.8K
15:01 37.79 37.79 37.79 37.79 0.4K
15:02 37.79 37.82 37.79 37.82 1.6K
15:03 37.82 37.82 37.82 37.82 0.0K
15:04 37.80 37.80 37.79 37.79 0.3K
15:05 37.82 37.82 37.79 37.82 4.1K
15:06 37.82 37.82 37.82 37.82 1.1K
15:07 37.79 37.79 37.78 37.78 1.9K
15:08 37.76 37.76 37.76 37.76 1.3K
15:09 37.76 37.76 37.76 37.76 0.1K
15:10 37.76 37.76 37.76 37.76 0.0K
15:11 37.76 37.76 37.76 37.76 0.0K
15:12 37.78 37.79 37.78 37.79 3.9K
15:13 37.80 37.80 37.80 37.80 0.2K
15:14 37.79 37.79 37.79 37.79 0.3K
15:15 37.80 37.80 37.80 37.80 0.9K
15:16 37.80 37.80 37.80 37.80 0.4K
15:17 37.83 37.83 37.80 37.80 2.4K
15:18 37.80 37.80 37.80 37.80 0.2K
15:19 37.80 37.80 37.78 37.78 0.2K
15:20 37.78 37.78 37.72 37.72 3.1K
15:21 37.72 37.72 37.69 37.69 0.9K
15:22 37.69 37.70 37.69 37.70 0.6K
15:23 37.69 37.72 37.69 37.71 3.5K
15:24 37.71 37.74 37.71 37.74 1.4K
15:25 37.74 37.74 37.74 37.74 0.2K
15:26 37.74 37.74 37.74 37.74 0.3K
15:27 37.74 37.74 37.72 37.72 2.0K
15:28 37.71 37.71 37.71 37.71 0.7K
15:29 37.71 37.75 37.71 37.75 3.6K
15:30 37.74 37.74 37.74 37.74 0.6K
15:31 37.74 37.74 37.74 37.74 0.4K
15:32 37.74 37.74 37.74 37.74 0.3K
15:33 37.74 37.74 37.67 37.67 7.6K
15:34 37.71 37.71 37.71 37.71 0.5K
15:35 37.71 37.71 37.70 37.70 1.2K
15:36 37.70 37.70 37.65 37.65 5.5K
15:37 37.64 37.64 37.64 37.64 1.3K
15:38 37.66 37.71 37.66 37.71 3.6K
15:39 37.72 37.75 37.72 37.74 3.1K
15:40 37.74 37.74 37.73 37.73 0.5K
15:41 37.73 37.73 37.71 37.71 4.5K
15:42 37.71 37.71 37.68 37.68 0.3K
15:43 37.68 37.68 37.68 37.68 1.7K
15:44 37.68 37.71 37.68 37.71 2.2K
15:45 37.70 37.70 37.68 37.68 1.7K
15:46 37.68 37.70 37.68 37.68 3.6K
15:47 37.66 37.66 37.66 37.66 1.7K
15:48 37.65 37.68 37.59 37.65 10.9K
15:49 37.65 37.67 37.63 37.67 3.2K
15:50 37.67 37.70 37.67 37.68 2.7K
15:51 37.68 37.70 37.67 37.70 2.5K
15:52 37.70 37.70 37.69 37.69 4.0K
15:53 37.71 37.71 37.66 37.66 3.2K
15:54 37.67 37.69 37.66 37.68 4.6K
15:55 37.66 37.69 37.64 37.69 14.5K
15:56 37.68 37.72 37.63 37.69 14.5K
15:57 37.70 37.74 37.70 37.73 5.8K
15:58 37.74 37.74 37.74 37.74 12.6K
15:59 37.75 37.75 37.74 37.74 7.6K
16:00 37.76 37.79 37.75 37.75 84.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available