Seadrill

SDRL
🏛️ usa →
31.88
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 36.51 36.60 36.42 36.42 4.8K
09:32 36.47 36.47 36.47 36.47 0.7K
09:33 36.47 36.47 36.47 36.47 0.0K
09:34 36.47 36.49 36.47 36.49 0.2K
09:35 36.49 36.49 36.49 36.49 0.0K
09:36 36.55 36.60 36.55 36.60 4.6K
09:37 36.60 36.60 36.60 36.60 0.3K
09:38 36.60 36.70 36.60 36.70 0.5K
09:39 36.70 36.70 36.70 36.70 0.0K
09:40 36.70 36.70 36.70 36.70 0.1K
09:41 36.70 36.70 36.70 36.70 0.1K
09:42 36.70 36.70 36.70 36.70 0.0K
09:43 36.70 36.70 36.70 36.70 0.0K
09:44 36.83 36.83 36.83 36.83 0.2K
09:45 36.83 36.83 36.83 36.83 0.0K
09:46 36.83 36.83 36.83 36.83 0.1K
09:47 36.83 36.95 36.83 36.95 0.2K
09:48 36.95 36.95 36.95 36.95 0.0K
09:49 36.95 36.95 36.85 36.85 0.1K
09:50 36.85 36.85 36.85 36.85 0.0K
09:51 36.85 36.85 36.85 36.85 0.0K
09:52 36.85 36.85 36.85 36.85 0.9K
09:53 36.85 36.85 36.85 36.85 0.0K
09:54 36.73 36.73 36.73 36.73 0.8K
09:55 36.90 36.90 36.90 36.90 0.7K
09:56 36.90 36.97 36.89 36.89 0.4K
09:57 36.89 36.89 36.89 36.89 0.0K
09:58 36.89 36.89 36.89 36.89 0.1K
09:59 36.83 36.83 36.76 36.76 0.9K
10:00 36.76 36.76 36.76 36.76 0.3K
10:01 36.82 36.87 36.82 36.87 1.1K
10:02 36.87 36.87 36.87 36.87 0.8K
10:03 36.87 36.87 36.87 36.87 0.2K
10:04 36.87 36.87 36.87 36.87 0.2K
10:05 36.87 36.87 36.87 36.87 0.0K
10:06 36.96 36.96 36.85 36.85 3.8K
10:07 36.85 36.90 36.85 36.85 0.6K
10:08 36.86 36.86 36.85 36.85 1.1K
10:09 36.85 36.85 36.85 36.85 0.4K
10:10 36.85 36.85 36.85 36.85 0.0K
10:11 36.85 36.85 36.85 36.85 10.7K
10:12 36.85 36.85 36.85 36.85 0.0K
10:13 36.92 36.93 36.92 36.93 2.3K
10:14 36.93 36.93 36.93 36.93 0.2K
10:15 36.93 36.93 36.92 36.92 0.2K
10:16 36.92 36.92 36.92 36.92 0.0K
10:17 36.92 36.93 36.88 36.88 1.9K
10:18 36.83 36.83 36.83 36.83 0.9K
10:19 36.83 36.83 36.83 36.83 0.3K
10:20 36.83 36.83 36.83 36.83 0.0K
10:21 36.83 36.83 36.80 36.80 0.8K
10:22 36.80 36.80 36.80 36.80 0.2K
10:23 36.80 36.80 36.80 36.80 0.1K
10:24 36.80 36.80 36.80 36.80 0.0K
10:25 36.80 36.80 36.72 36.72 1.2K
10:26 36.72 36.72 36.72 36.72 0.1K
10:27 36.72 36.72 36.72 36.72 0.0K
10:28 36.72 36.72 36.72 36.72 0.0K
10:29 36.63 36.76 36.63 36.75 12.5K
10:30 36.75 36.75 36.75 36.75 0.2K
10:31 36.72 36.72 36.72 36.72 0.5K
10:32 36.72 36.72 36.72 36.72 0.0K
10:33 36.75 36.75 36.75 36.75 5.9K
10:34 36.75 36.81 36.75 36.81 7.8K
10:35 36.76 36.83 36.76 36.83 2.9K
10:36 36.83 36.83 36.83 36.83 0.0K
10:37 36.76 36.81 36.76 36.81 0.5K
10:38 36.81 36.81 36.81 36.81 0.1K
10:39 36.81 36.81 36.70 36.70 3.0K
10:40 36.70 36.70 36.69 36.69 0.6K
10:41 36.69 36.74 36.67 36.68 5.3K
10:42 36.68 36.68 36.68 36.68 0.2K
10:43 36.68 36.68 36.67 36.67 1.5K
10:44 36.67 36.67 36.60 36.63 47.6K
10:45 36.64 36.76 36.57 36.76 3.5K
10:46 36.83 36.83 36.83 36.83 0.7K
10:47 36.83 36.83 36.83 36.83 0.2K
10:48 36.84 36.84 36.84 36.84 1.3K
10:49 36.84 36.84 36.84 36.84 0.1K
10:50 36.84 36.84 36.84 36.84 0.2K
10:51 36.83 36.96 36.83 36.96 3.5K
10:52 36.97 36.97 36.97 36.97 2.0K
10:53 36.97 36.97 36.88 36.93 3.3K
10:54 36.86 36.93 36.85 36.93 0.7K
10:55 36.93 36.93 36.87 36.93 1.0K
10:56 36.93 36.93 36.87 36.93 0.4K
10:57 36.92 36.92 36.92 36.92 0.3K
10:58 36.92 36.92 36.92 36.92 0.0K
10:59 36.92 36.92 36.92 36.92 10.0K
11:00 36.92 36.92 36.92 36.92 0.5K
11:01 36.92 36.92 36.86 36.86 0.3K
11:02 36.86 36.92 36.86 36.92 0.3K
11:03 36.92 36.92 36.85 36.88 1.4K
11:04 36.88 36.88 36.88 36.88 0.1K
11:05 36.87 36.88 36.87 36.88 2.8K
11:06 36.88 36.90 36.88 36.90 0.2K
11:07 36.90 36.95 36.90 36.95 2.4K
11:08 36.95 36.95 36.95 36.95 0.4K
11:09 36.95 36.95 36.95 36.95 0.1K
11:10 36.95 36.95 36.95 36.95 0.4K
11:11 36.95 36.95 36.95 36.95 0.2K
11:12 36.95 36.95 36.95 36.95 0.0K
11:13 36.95 36.95 36.95 36.95 0.0K
11:14 36.91 36.91 36.91 36.91 1.5K
11:15 36.91 36.91 36.91 36.91 0.1K
11:16 36.83 36.84 36.83 36.84 4.2K
11:17 36.84 36.87 36.84 36.87 0.9K
11:18 36.87 36.87 36.83 36.83 0.9K
11:19 36.83 36.83 36.71 36.71 2.6K
11:20 36.71 36.72 36.65 36.67 0.6K
11:21 36.67 36.67 36.67 36.67 0.1K
11:22 36.67 36.67 36.66 36.67 0.5K
11:23 36.69 36.69 36.69 36.69 0.2K
11:24 36.69 36.69 36.69 36.69 0.2K
11:25 36.62 36.62 36.62 36.62 0.2K
11:26 36.62 36.69 36.62 36.69 0.2K
11:27 36.69 36.69 36.67 36.67 10.3K
11:28 36.66 36.66 36.66 36.66 2.0K
11:29 36.66 36.66 36.66 36.66 0.3K
11:30 36.66 36.68 36.62 36.62 3.6K
11:31 36.62 36.67 36.62 36.67 1.1K
11:32 36.67 36.67 36.67 36.67 0.0K
11:33 36.67 36.67 36.53 36.53 1.4K
11:34 36.53 36.53 36.53 36.53 0.3K
11:35 36.53 36.53 36.53 36.53 0.1K
11:36 36.53 36.53 36.53 36.53 0.2K
11:37 36.53 36.53 36.53 36.53 0.1K
11:38 36.53 36.53 36.53 36.53 0.3K
11:39 36.53 36.53 36.53 36.53 0.6K
11:40 36.53 36.53 36.42 36.42 0.9K
11:41 36.42 36.42 36.39 36.39 0.3K
11:42 36.39 36.39 36.39 36.39 0.0K
11:43 36.39 36.47 36.39 36.47 2.6K
11:44 36.47 36.47 36.47 36.47 0.0K
11:45 36.47 36.47 36.47 36.47 0.0K
11:46 36.47 36.47 36.47 36.47 0.1K
11:47 36.46 36.49 36.46 36.49 0.7K
11:48 36.49 36.49 36.49 36.49 0.0K
11:49 36.32 36.32 36.32 36.32 2.0K
11:50 36.32 36.32 36.31 36.31 0.7K
11:51 36.30 36.34 36.30 36.31 1.4K
11:52 36.31 36.31 36.25 36.25 2.4K
11:53 36.25 36.25 36.25 36.25 0.7K
11:54 36.31 36.35 36.31 36.35 1.2K
11:55 36.35 36.35 36.35 36.35 0.2K
11:56 36.35 36.35 36.35 36.35 0.0K
11:57 36.37 36.39 36.37 36.39 0.5K
11:58 36.40 36.40 36.40 36.40 1.4K
11:59 36.40 36.40 36.40 36.40 0.4K
12:00 36.40 36.40 36.40 36.40 0.2K
12:01 36.40 36.40 36.37 36.37 0.6K
12:02 36.37 36.37 36.37 36.37 0.0K
12:03 36.37 36.37 36.37 36.37 0.0K
12:04 36.37 36.37 36.37 36.37 0.2K
12:05 36.37 36.37 36.37 36.37 0.7K
12:06 36.37 36.37 36.37 36.37 0.6K
12:07 36.44 36.44 36.44 36.44 1.1K
12:08 36.44 36.44 36.44 36.44 0.0K
12:09 36.44 36.44 36.38 36.38 0.4K
12:10 36.38 36.38 36.38 36.38 0.1K
12:11 36.40 36.40 36.40 36.40 0.8K
12:12 36.40 36.40 36.39 36.39 0.1K
12:13 36.39 36.39 36.39 36.39 0.0K
12:14 36.39 36.46 36.39 36.46 2.9K
12:15 36.46 36.46 36.46 36.46 0.2K
12:16 36.46 36.46 36.46 36.46 0.1K
12:17 36.46 36.46 36.46 36.46 0.0K
12:18 36.46 36.46 36.46 36.46 0.0K
12:19 36.46 36.46 36.46 36.46 0.3K
12:20 36.46 36.46 36.46 36.46 0.0K
12:21 36.46 36.46 36.41 36.41 0.9K
12:22 36.41 36.41 36.41 36.41 0.1K
12:23 36.42 36.42 36.42 36.42 0.3K
12:24 36.36 36.36 36.36 36.36 0.1K
12:25 36.36 36.39 36.36 36.39 1.5K
12:26 36.32 36.32 36.32 36.32 0.2K
12:27 36.32 36.32 36.32 36.32 0.0K
12:28 36.32 36.32 36.32 36.32 0.0K
12:29 36.33 36.33 36.33 36.33 0.2K
12:30 36.33 36.33 36.26 36.26 0.8K
12:31 36.31 36.31 36.31 36.31 0.1K
12:32 36.31 36.31 36.31 36.31 0.0K
12:33 36.30 36.30 36.30 36.30 1.2K
12:34 36.30 36.31 36.30 36.31 1.7K
12:35 36.31 36.37 36.31 36.37 1.1K
12:36 36.43 36.43 36.43 36.43 1.4K
12:37 36.43 36.43 36.43 36.43 0.0K
12:38 36.43 36.43 36.43 36.43 0.3K
12:39 36.43 36.43 36.43 36.43 1.1K
12:40 36.43 36.43 36.43 36.43 0.0K
12:41 36.43 36.43 36.43 36.43 0.0K
12:42 36.41 36.41 36.41 36.41 0.4K
12:43 36.41 36.41 36.40 36.40 0.4K
12:44 36.40 36.40 36.40 36.40 0.0K
12:45 36.40 36.40 36.40 36.40 0.0K
12:46 36.40 36.40 36.40 36.40 0.1K
12:47 36.40 36.40 36.40 36.40 0.0K
12:48 36.40 36.40 36.39 36.40 0.2K
12:49 36.40 36.40 36.38 36.38 0.1K
12:50 36.38 36.38 36.38 36.38 0.0K
12:51 36.38 36.38 36.35 36.35 1.6K
12:52 36.35 36.35 36.35 36.35 0.2K
12:53 36.35 36.35 36.30 36.30 0.6K
12:54 36.30 36.30 36.30 36.30 0.0K
12:55 36.30 36.30 36.26 36.26 0.3K
12:56 36.26 36.26 36.26 36.26 0.1K
12:57 36.26 36.26 36.26 36.26 0.1K
12:58 36.26 36.27 36.26 36.27 0.8K
12:59 36.27 36.27 36.23 36.23 0.8K
13:00 36.23 36.23 36.23 36.23 0.0K
13:01 36.23 36.23 36.20 36.20 0.2K
13:02 36.20 36.20 36.20 36.20 0.0K
13:03 36.23 36.23 36.22 36.22 0.3K
13:04 36.27 36.28 36.27 36.28 1.7K
13:05 36.28 36.28 36.28 36.28 0.0K
13:06 36.30 36.32 36.30 36.32 10.4K
13:07 36.32 36.32 36.32 36.32 0.0K
13:08 36.32 36.32 36.32 36.32 0.0K
13:09 36.32 36.32 36.32 36.32 0.0K
13:10 36.32 36.32 36.32 36.32 0.7K
13:11 36.32 36.32 36.32 36.32 0.4K
13:12 36.35 36.35 36.35 36.35 0.1K
13:13 36.35 36.35 36.35 36.35 0.3K
13:14 36.35 36.35 36.35 36.35 0.1K
13:15 36.35 36.35 36.29 36.29 1.4K
13:16 36.29 36.29 36.28 36.28 0.3K
13:17 36.28 36.28 36.25 36.28 0.3K
13:18 36.32 36.34 36.32 36.34 1.5K
13:19 36.34 36.34 36.34 36.34 1.2K
13:20 36.34 36.34 36.34 36.34 0.0K
13:21 36.34 36.34 36.24 36.28 11.8K
13:22 36.28 36.28 36.25 36.25 5.2K
13:23 36.25 36.25 36.25 36.25 0.2K
13:24 36.25 36.25 36.25 36.25 0.3K
13:25 36.25 36.25 36.25 36.25 0.0K
13:26 36.25 36.25 36.18 36.18 0.1K
13:27 36.18 36.18 36.18 36.18 0.7K
13:28 36.18 36.19 36.16 36.16 5.1K
13:29 36.16 36.16 36.16 36.16 0.1K
13:30 36.16 36.16 36.15 36.15 0.2K
13:31 36.15 36.16 36.15 36.16 0.1K
13:32 36.16 36.29 36.16 36.29 3.2K
13:33 36.29 36.29 36.29 36.29 0.1K
13:34 36.29 36.29 36.29 36.29 0.0K
13:35 36.29 36.29 36.29 36.29 0.2K
13:36 36.29 36.29 36.29 36.29 0.0K
13:37 36.29 36.29 36.29 36.29 0.1K
13:38 36.29 36.29 36.29 36.29 0.0K
13:39 36.29 36.29 36.29 36.29 0.0K
13:40 36.27 36.28 36.27 36.28 0.3K
13:41 36.27 36.27 36.27 36.27 1.6K
13:42 36.27 36.27 36.27 36.27 0.4K
13:43 36.27 36.27 36.22 36.23 0.6K
13:44 36.23 36.24 36.23 36.24 0.7K
13:45 36.24 36.24 36.24 36.24 0.1K
13:46 36.24 36.24 36.24 36.24 0.1K
13:47 36.24 36.24 36.24 36.24 0.0K
13:48 36.24 36.24 36.24 36.24 0.0K
13:49 36.24 36.24 36.24 36.24 0.0K
13:50 36.24 36.24 36.24 36.24 0.1K
13:51 36.24 36.24 36.22 36.22 0.1K
13:52 36.22 36.24 36.22 36.24 0.3K
13:53 36.24 36.25 36.24 36.25 0.3K
13:54 36.25 36.27 36.25 36.27 1.1K
13:55 36.27 36.28 36.27 36.28 0.2K
13:56 36.28 36.28 36.28 36.28 0.1K
13:57 36.28 36.28 36.27 36.27 0.5K
13:58 36.30 36.30 36.30 36.30 0.2K
13:59 36.29 36.31 36.29 36.31 1.5K
14:00 36.31 36.31 36.31 36.31 0.3K
14:01 36.31 36.31 36.31 36.31 0.2K
14:02 36.31 36.31 36.31 36.31 0.2K
14:03 36.38 36.39 36.38 36.39 2.5K
14:04 36.39 36.39 36.39 36.39 0.0K
14:05 36.39 36.39 36.36 36.36 1.1K
14:06 36.36 36.36 36.36 36.36 0.8K
14:07 36.25 36.25 36.25 36.25 0.2K
14:08 36.25 36.28 36.25 36.28 1.3K
14:09 36.28 36.28 36.27 36.27 1.6K
14:10 36.27 36.27 36.25 36.25 0.2K
14:11 36.25 36.25 36.23 36.24 1.5K
14:12 36.24 36.25 36.24 36.25 1.3K
14:13 36.25 36.25 36.18 36.21 1.5K
14:14 36.21 36.21 36.21 36.21 0.1K
14:15 36.21 36.22 36.21 36.22 0.6K
14:16 36.22 36.22 36.22 36.22 0.9K
14:17 36.22 36.22 36.18 36.18 0.8K
14:18 36.18 36.18 36.17 36.17 3.0K
14:19 36.17 36.17 36.17 36.17 0.2K
14:20 36.18 36.18 36.18 36.18 1.1K
14:21 36.18 36.20 36.18 36.20 0.6K
14:22 36.20 36.20 36.20 36.20 0.1K
14:23 36.20 36.20 36.14 36.14 1.0K
14:24 36.17 36.17 36.17 36.17 0.8K
14:25 36.17 36.19 36.17 36.19 2.2K
14:26 36.19 36.19 36.19 36.19 0.4K
14:27 36.19 36.19 36.17 36.17 0.7K
14:28 36.18 36.21 36.18 36.21 1.2K
14:29 36.18 36.18 36.18 36.18 1.0K
14:30 36.18 36.18 36.18 36.18 0.1K
14:31 36.23 36.23 36.23 36.23 0.3K
14:32 36.23 36.23 36.21 36.21 0.8K
14:33 36.21 36.26 36.21 36.26 2.0K
14:34 36.26 36.26 36.26 36.26 4.4K
14:35 36.26 36.26 36.26 36.26 0.3K
14:36 36.26 36.26 36.26 36.26 0.0K
14:37 36.26 36.34 36.26 36.34 1.7K
14:38 36.37 36.37 36.37 36.37 0.1K
14:39 36.37 36.37 36.37 36.37 0.1K
14:40 36.37 36.37 36.37 36.37 0.0K
14:41 36.37 36.37 36.37 36.37 0.3K
14:42 36.37 36.37 36.37 36.37 0.1K
14:43 36.37 36.37 36.37 36.37 0.7K
14:44 36.37 36.37 36.32 36.33 1.8K
14:45 36.33 36.34 36.32 36.32 2.2K
14:46 36.32 36.32 36.30 36.30 0.8K
14:47 36.30 36.30 36.30 36.30 0.2K
14:48 36.30 36.30 36.30 36.30 0.4K
14:49 36.30 36.30 36.27 36.27 0.5K
14:50 36.27 36.27 36.27 36.27 0.2K
14:51 36.27 36.27 36.21 36.23 0.8K
14:52 36.23 36.25 36.22 36.25 0.3K
14:53 36.25 36.25 36.22 36.23 0.3K
14:54 36.24 36.40 36.24 36.36 12.7K
14:55 36.36 36.36 36.36 36.36 0.0K
14:56 36.36 36.41 36.36 36.41 0.6K
14:57 36.41 36.41 36.30 36.33 2.5K
14:58 36.33 36.33 36.25 36.25 2.1K
14:59 36.28 36.32 36.28 36.29 4.3K
15:00 36.24 36.30 36.24 36.29 5.2K
15:01 36.25 36.29 36.25 36.29 0.3K
15:02 36.29 36.29 36.29 36.29 0.1K
15:03 36.29 36.36 36.29 36.36 3.0K
15:04 36.36 36.37 36.36 36.37 0.8K
15:05 36.37 36.37 36.30 36.32 1.2K
15:06 36.30 36.30 36.30 36.30 0.4K
15:07 36.30 36.34 36.27 36.34 2.7K
15:08 36.34 36.34 36.33 36.33 0.8K
15:09 36.33 36.33 36.33 36.33 0.1K
15:10 36.33 36.33 36.33 36.33 0.2K
15:11 36.33 36.33 36.30 36.33 1.2K
15:12 36.34 36.35 36.33 36.35 3.5K
15:13 36.35 36.35 36.35 36.35 0.0K
15:14 36.36 36.36 36.32 36.32 1.6K
15:15 36.34 36.34 36.34 36.34 0.3K
15:16 36.34 36.34 36.32 36.32 0.3K
15:17 36.30 36.34 36.30 36.34 2.8K
15:18 36.35 36.35 36.32 36.32 1.8K
15:19 36.32 36.34 36.32 36.34 1.2K
15:20 36.34 36.34 36.33 36.33 2.3K
15:21 36.35 36.38 36.35 36.38 2.3K
15:22 36.33 36.38 36.33 36.38 0.8K
15:23 36.38 36.38 36.38 36.38 0.2K
15:24 36.36 36.37 36.36 36.36 2.8K
15:25 36.37 36.37 36.34 36.34 1.7K
15:26 36.34 36.36 36.34 36.35 4.4K
15:27 36.35 36.35 36.35 36.35 0.1K
15:28 36.35 36.35 36.35 36.35 0.2K
15:29 36.35 36.35 36.32 36.32 1.1K
15:30 36.33 36.33 36.31 36.31 1.4K
15:31 36.31 36.35 36.30 36.35 3.2K
15:32 36.32 36.32 36.32 36.32 0.3K
15:33 36.32 36.32 36.29 36.29 1.7K
15:34 36.29 36.30 36.29 36.30 1.0K
15:35 36.29 36.32 36.29 36.32 4.0K
15:36 36.30 36.33 36.30 36.33 5.2K
15:37 36.33 36.34 36.30 36.34 2.0K
15:38 36.33 36.33 36.32 36.32 0.9K
15:39 36.32 36.39 36.32 36.39 3.0K
15:40 36.39 36.39 36.36 36.36 0.5K
15:41 36.36 36.36 36.33 36.33 1.5K
15:42 36.33 36.33 36.28 36.30 3.9K
15:43 36.30 36.31 36.30 36.31 0.2K
15:44 36.31 36.32 36.31 36.32 1.7K
15:45 36.32 36.34 36.29 36.29 3.7K
15:46 36.29 36.29 36.29 36.29 0.5K
15:47 36.27 36.27 36.15 36.15 3.6K
15:48 36.15 36.15 36.13 36.13 3.0K
15:49 36.14 36.14 36.11 36.11 3.1K
15:50 36.11 36.11 36.06 36.06 9.2K
15:51 36.08 36.11 36.08 36.11 7.8K
15:52 36.11 36.11 36.07 36.07 5.2K
15:53 36.07 36.07 36.04 36.05 4.7K
15:54 36.04 36.04 35.95 35.95 7.7K
15:55 35.95 35.96 35.95 35.96 3.1K
15:56 35.96 36.00 35.96 35.99 9.7K
15:57 35.99 36.02 35.98 35.98 14.7K
15:58 36.01 36.01 35.99 36.01 7.2K
15:59 36.03 36.03 35.96 35.98 17.8K
16:00 35.96 36.25 35.96 35.98 85.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available