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 28.84 29.13 28.80 28.80 6.0K
09:32 28.80 28.80 28.80 28.80 1.6K
09:33 28.80 28.80 28.75 28.75 1.7K
09:34 28.75 28.75 28.72 28.72 1.4K
09:35 28.76 28.83 28.76 28.83 5.9K
09:36 28.83 28.87 28.83 28.87 1.1K
09:37 28.87 28.87 28.66 28.66 4.8K
09:38 28.66 28.67 28.61 28.67 21.9K
09:39 28.70 28.74 28.70 28.74 0.7K
09:40 28.79 28.84 28.79 28.84 1.7K
09:41 28.84 28.84 28.84 28.84 3.2K
09:42 28.84 28.84 28.84 28.84 0.2K
09:43 28.84 28.84 28.76 28.76 0.9K
09:44 28.76 28.76 28.76 28.76 0.4K
09:45 28.67 28.70 28.67 28.70 1.8K
09:46 28.70 28.70 28.70 28.70 0.0K
09:47 28.71 28.71 28.71 28.71 0.2K
09:48 28.71 28.71 28.68 28.68 2.4K
09:49 28.68 28.68 28.68 28.68 0.0K
09:50 28.68 28.68 28.68 28.68 0.2K
09:51 28.68 28.68 28.66 28.66 1.5K
09:52 28.66 28.66 28.66 28.66 0.1K
09:53 28.72 28.73 28.72 28.73 2.1K
09:54 28.73 28.73 28.73 28.73 0.2K
09:55 28.73 28.76 28.73 28.76 0.8K
09:56 28.79 28.80 28.79 28.80 2.8K
09:57 28.82 28.82 28.82 28.82 0.4K
09:58 28.81 28.82 28.77 28.77 1.4K
09:59 28.79 28.79 28.79 28.79 2.1K
10:00 28.79 28.79 28.79 28.79 0.7K
10:01 28.74 28.74 28.69 28.69 4.3K
10:02 28.65 28.65 28.56 28.56 3.2K
10:03 28.60 28.63 28.60 28.63 9.3K
10:04 28.63 28.73 28.60 28.73 2.7K
10:05 28.73 28.73 28.73 28.73 2.0K
10:06 28.75 28.75 28.75 28.75 0.8K
10:07 28.75 28.75 28.75 28.75 0.4K
10:08 28.75 28.75 28.75 28.75 0.7K
10:09 28.73 28.73 28.72 28.72 6.6K
10:10 28.72 28.72 28.72 28.72 0.4K
10:11 28.72 28.72 28.67 28.67 1.8K
10:12 28.70 28.70 28.67 28.67 1.3K
10:13 28.67 28.67 28.65 28.65 5.8K
10:14 28.58 28.61 28.58 28.61 5.1K
10:15 28.61 28.61 28.60 28.60 3.5K
10:16 28.60 28.60 28.60 28.60 0.8K
10:17 28.60 28.60 28.60 28.60 0.2K
10:18 28.55 28.59 28.55 28.55 1.7K
10:19 28.55 28.55 28.52 28.52 5.0K
10:20 28.56 28.59 28.56 28.59 6.5K
10:21 28.59 28.61 28.59 28.61 5.2K
10:22 28.56 28.57 28.53 28.53 6.0K
10:23 28.51 28.51 28.48 28.50 4.8K
10:24 28.50 28.50 28.43 28.44 4.6K
10:25 28.44 28.44 28.41 28.43 1.5K
10:26 28.43 28.45 28.43 28.45 6.8K
10:27 28.45 28.45 28.38 28.38 34.8K
10:28 28.38 28.40 28.38 28.40 0.9K
10:29 28.34 28.39 28.34 28.38 1.6K
10:30 28.38 28.39 28.38 28.39 1.0K
10:31 28.39 28.39 28.39 28.39 0.8K
10:32 28.35 28.38 28.35 28.38 3.0K
10:33 28.38 28.38 28.37 28.37 0.3K
10:34 28.37 28.41 28.37 28.41 0.6K
10:35 28.41 28.41 28.41 28.41 0.2K
10:36 28.42 28.46 28.42 28.45 3.2K
10:37 28.45 28.45 28.45 28.45 0.2K
10:38 28.45 28.59 28.45 28.59 3.9K
10:39 28.59 28.59 28.59 28.59 0.8K
10:40 28.59 28.59 28.59 28.59 0.2K
10:41 28.59 28.61 28.58 28.61 1.9K
10:42 28.57 28.63 28.57 28.63 1.2K
10:43 28.58 28.61 28.58 28.59 4.6K
10:44 28.62 28.65 28.62 28.65 1.5K
10:45 28.65 28.71 28.65 28.71 0.5K
10:46 28.71 28.71 28.71 28.71 0.5K
10:47 28.70 28.70 28.60 28.60 3.2K
10:48 28.60 28.60 28.60 28.60 0.1K
10:49 28.60 28.66 28.60 28.63 1.1K
10:50 28.63 28.63 28.63 28.63 0.4K
10:51 28.63 28.65 28.63 28.65 0.9K
10:52 28.65 28.65 28.65 28.65 0.1K
10:53 28.65 28.65 28.65 28.65 0.1K
10:54 28.65 28.65 28.64 28.64 0.9K
10:55 28.64 28.64 28.64 28.64 0.3K
10:56 28.64 28.65 28.64 28.65 1.1K
10:57 28.65 28.65 28.61 28.64 5.1K
10:58 28.64 28.64 28.55 28.60 4.3K
10:59 28.59 28.59 28.59 28.59 0.2K
11:00 28.59 28.59 28.53 28.53 2.5K
11:01 28.53 28.53 28.53 28.53 1.1K
11:02 28.55 28.55 28.55 28.55 1.5K
11:03 28.55 28.56 28.50 28.56 1.8K
11:04 28.56 28.56 28.55 28.55 1.3K
11:05 28.55 28.55 28.55 28.55 0.6K
11:06 28.55 28.55 28.55 28.55 0.9K
11:07 28.55 28.55 28.55 28.55 0.4K
11:08 28.55 28.55 28.55 28.55 1.4K
11:09 28.54 28.54 28.53 28.53 6.3K
11:10 28.53 28.53 28.53 28.53 0.9K
11:11 28.53 28.53 28.50 28.51 25.4K
11:12 28.51 28.53 28.51 28.53 1.0K
11:13 28.56 28.56 28.51 28.51 2.1K
11:14 28.51 28.51 28.51 28.51 0.7K
11:15 28.51 28.54 28.51 28.54 0.6K
11:16 28.54 28.56 28.54 28.56 1.9K
11:17 28.55 28.55 28.55 28.55 1.5K
11:18 28.55 28.55 28.55 28.55 0.1K
11:19 28.53 28.53 28.53 28.53 0.4K
11:20 28.55 28.58 28.55 28.58 0.9K
11:21 28.58 28.58 28.53 28.54 8.5K
11:22 28.52 28.54 28.52 28.54 0.9K
11:23 28.54 28.54 28.51 28.51 2.8K
11:24 28.51 28.51 28.43 28.43 2.3K
11:25 28.43 28.43 28.42 28.42 0.4K
11:26 28.42 28.42 28.42 28.42 0.8K
11:27 28.42 28.42 28.32 28.32 3.3K
11:28 28.32 28.33 28.32 28.33 3.4K
11:29 28.33 28.33 28.32 28.32 1.9K
11:30 28.34 28.35 28.33 28.35 1.9K
11:31 28.35 28.37 28.35 28.37 2.8K
11:32 28.37 28.37 28.30 28.33 5.6K
11:33 28.33 28.33 28.32 28.32 0.5K
11:34 28.31 28.31 28.29 28.30 0.5K
11:35 28.30 28.30 28.30 28.30 0.9K
11:36 28.34 28.46 28.34 28.46 11.8K
11:37 28.46 28.49 28.43 28.46 1.3K
11:38 28.49 28.53 28.49 28.53 2.1K
11:39 28.55 28.59 28.55 28.57 1.9K
11:40 28.57 28.57 28.50 28.50 5.2K
11:41 28.50 28.50 28.50 28.50 1.3K
11:42 28.50 28.50 28.50 28.50 0.2K
11:43 28.50 28.50 28.45 28.45 55.8K
11:44 28.45 28.45 28.43 28.43 0.3K
11:45 28.46 28.46 28.46 28.46 0.2K
11:46 28.44 28.46 28.44 28.46 3.1K
11:47 28.46 28.46 28.46 28.46 0.5K
11:48 28.46 28.46 28.46 28.46 0.9K
11:49 28.52 28.52 28.52 28.52 9.6K
11:50 28.52 28.52 28.50 28.51 2.0K
11:51 28.51 28.51 28.41 28.41 1.5K
11:52 28.45 28.45 28.45 28.45 0.7K
11:53 28.45 28.46 28.45 28.46 6.1K
11:54 28.46 28.46 28.42 28.42 0.4K
11:55 28.42 28.44 28.42 28.43 0.6K
11:56 28.43 28.48 28.43 28.47 0.6K
11:57 28.47 28.47 28.47 28.47 0.8K
11:58 28.47 28.49 28.44 28.44 2.3K
11:59 28.44 28.44 28.41 28.41 1.3K
12:00 28.41 28.41 28.39 28.39 0.8K
12:01 28.39 28.43 28.39 28.42 0.3K
12:02 28.38 28.38 28.38 28.38 0.2K
12:03 28.38 28.38 28.38 28.38 0.4K
12:04 28.38 28.38 28.38 28.38 0.1K
12:05 28.38 28.38 28.37 28.37 2.0K
12:06 28.37 28.37 28.37 28.37 1.3K
12:07 28.37 28.37 28.31 28.31 0.5K
12:08 28.31 28.31 28.24 28.24 4.1K
12:09 28.24 28.24 28.24 28.24 0.5K
12:10 28.24 28.24 28.24 28.24 0.6K
12:11 28.24 28.24 28.24 28.24 0.3K
12:12 28.24 28.24 28.24 28.24 0.5K
12:13 28.24 28.24 28.24 28.24 0.3K
12:14 28.21 28.21 28.19 28.19 3.4K
12:15 28.19 28.19 28.15 28.15 1.1K
12:16 28.15 28.15 28.14 28.14 0.5K
12:17 28.14 28.17 28.14 28.17 0.7K
12:18 28.17 28.17 28.14 28.14 1.0K
12:19 28.14 28.14 28.11 28.11 8.8K
12:20 28.11 28.11 28.11 28.11 1.2K
12:21 28.11 28.11 28.04 28.05 5.7K
12:22 28.05 28.05 28.05 28.05 0.5K
12:23 28.05 28.05 28.02 28.02 1.1K
12:24 28.02 28.05 28.02 28.05 0.9K
12:25 28.05 28.05 28.05 28.05 0.1K
12:26 28.05 28.05 28.03 28.05 2.4K
12:27 28.05 28.05 28.05 28.05 1.8K
12:28 28.05 28.05 28.01 28.01 5.7K
12:29 28.01 28.01 28.01 28.01 4.8K
12:30 27.96 27.96 27.96 27.96 4.0K
12:31 27.94 27.94 27.94 27.94 0.9K
12:32 27.94 27.94 27.94 27.94 0.8K
12:33 27.96 28.01 27.96 28.01 10.8K
12:34 28.01 28.01 27.99 27.99 0.6K
12:35 27.99 27.99 27.95 27.95 2.0K
12:36 27.95 27.97 27.93 27.93 0.3K
12:37 27.93 27.93 27.88 27.88 5.7K
12:38 27.90 27.90 27.90 27.90 1.2K
12:39 27.90 27.92 27.89 27.92 0.4K
12:40 27.92 27.92 27.92 27.92 2.6K
12:41 27.92 27.92 27.92 27.92 4.4K
12:42 27.92 27.94 27.92 27.94 0.7K
12:43 27.94 27.94 27.92 27.92 0.5K
12:44 27.92 27.95 27.92 27.95 1.3K
12:45 27.95 28.04 27.95 28.04 1.5K
12:46 28.04 28.04 28.04 28.04 0.6K
12:47 28.04 28.04 28.04 28.04 0.4K
12:48 28.04 28.04 28.04 28.04 0.3K
12:49 28.04 28.04 28.04 28.04 0.0K
12:50 28.04 28.04 28.04 28.04 0.2K
12:51 28.04 28.04 28.04 28.04 0.0K
12:52 28.04 28.04 28.04 28.04 0.4K
12:53 28.04 28.04 27.98 27.98 5.7K
12:54 27.98 28.02 27.98 28.00 5.2K
12:55 28.00 28.04 28.00 28.04 1.6K
12:56 28.04 28.04 28.04 28.04 0.7K
12:57 28.04 28.04 28.04 28.04 0.1K
12:58 28.04 28.04 28.04 28.04 0.4K
12:59 28.04 28.06 28.04 28.06 0.5K
13:00 28.06 28.08 28.06 28.07 1.9K
13:01 28.20 28.20 28.20 28.20 4.3K
13:02 28.20 28.20 28.20 28.20 0.0K
13:03 28.20 28.20 28.20 28.20 0.9K
13:04 28.20 28.20 28.20 28.20 0.1K
13:05 28.20 28.20 28.20 28.20 0.2K
13:06 28.20 28.26 28.20 28.26 0.5K
13:07 28.26 28.26 28.26 28.26 0.1K
13:08 28.37 28.43 28.37 28.40 12.9K
13:09 28.39 28.39 28.39 28.39 1.5K
13:10 28.39 28.42 28.39 28.42 0.5K
13:11 28.42 28.42 28.36 28.36 1.4K
13:12 28.36 28.36 28.34 28.34 0.8K
13:13 28.34 28.34 28.32 28.32 5.0K
13:14 28.32 28.33 28.32 28.33 1.3K
13:15 28.33 28.33 28.25 28.25 2.6K
13:16 28.25 28.25 28.25 28.25 0.4K
13:17 28.25 28.29 28.25 28.29 0.6K
13:18 28.29 28.29 28.27 28.27 0.5K
13:19 28.27 28.27 28.25 28.25 3.2K
13:20 28.25 28.25 28.25 28.25 0.3K
13:21 28.25 28.25 28.25 28.25 0.1K
13:22 28.25 28.25 28.25 28.25 0.2K
13:23 28.25 28.25 28.18 28.18 1.4K
13:24 28.18 28.18 28.17 28.17 3.4K
13:25 28.17 28.20 28.17 28.20 1.9K
13:26 28.20 28.20 28.20 28.20 0.5K
13:27 28.20 28.20 28.16 28.16 0.6K
13:28 28.16 28.16 28.16 28.16 0.6K
13:29 28.16 28.16 28.15 28.15 0.4K
13:30 28.15 28.15 28.15 28.15 0.6K
13:31 28.15 28.15 28.14 28.14 0.4K
13:32 28.14 28.16 28.14 28.16 1.9K
13:33 28.16 28.16 28.14 28.14 0.6K
13:34 28.14 28.14 28.11 28.11 0.8K
13:35 28.11 28.14 28.11 28.14 2.4K
13:36 28.14 28.14 28.14 28.14 0.6K
13:37 28.14 28.14 28.14 28.14 1.8K
13:38 28.14 28.15 28.14 28.15 0.4K
13:39 28.15 28.15 28.15 28.15 0.2K
13:40 28.15 28.16 28.15 28.16 2.1K
13:41 28.14 28.14 28.14 28.14 2.1K
13:42 28.14 28.14 28.14 28.14 0.7K
13:43 28.15 28.16 28.15 28.16 3.2K
13:44 28.16 28.16 28.16 28.16 0.8K
13:45 28.16 28.19 28.16 28.19 5.9K
13:46 28.19 28.19 28.19 28.19 0.2K
13:47 28.19 28.19 28.14 28.14 1.0K
13:48 28.14 28.14 28.14 28.14 0.5K
13:49 28.14 28.14 28.14 28.14 0.1K
13:50 28.10 28.10 28.10 28.10 1.4K
13:51 28.10 28.10 28.10 28.10 0.1K
13:52 28.10 28.10 28.10 28.10 0.5K
13:53 28.08 28.10 28.08 28.10 0.3K
13:54 28.10 28.10 28.10 28.10 0.1K
13:55 28.09 28.09 28.06 28.06 2.1K
13:56 28.06 28.06 28.06 28.06 0.0K
13:57 28.06 28.06 28.06 28.06 0.2K
13:58 28.06 28.06 28.06 28.06 0.3K
13:59 28.06 28.06 28.03 28.03 0.6K
14:00 28.03 28.03 28.03 28.03 0.0K
14:01 28.03 28.03 28.03 28.03 0.1K
14:02 28.03 28.03 28.00 28.00 3.8K
14:03 27.99 27.99 27.97 27.97 1.6K
14:04 27.97 27.97 27.97 27.97 0.3K
14:05 27.97 27.97 27.97 27.97 0.0K
14:06 27.97 27.98 27.97 27.98 1.5K
14:07 27.98 27.98 27.98 27.98 2.2K
14:08 27.98 27.99 27.97 27.97 2.9K
14:09 27.97 27.98 27.97 27.98 0.5K
14:10 27.98 27.98 27.96 27.96 0.3K
14:11 27.96 27.96 27.93 27.93 1.4K
14:12 27.95 27.95 27.93 27.93 1.9K
14:13 27.93 27.93 27.91 27.91 1.4K
14:14 27.91 27.91 27.91 27.91 0.6K
14:15 27.89 27.89 27.89 27.89 1.1K
14:16 27.88 27.88 27.87 27.87 0.3K
14:17 27.87 27.88 27.86 27.87 4.8K
14:18 27.87 27.87 27.87 27.87 0.5K
14:19 27.87 27.88 27.87 27.88 1.7K
14:20 27.88 27.88 27.88 27.88 0.2K
14:21 27.88 27.88 27.88 27.88 0.5K
14:22 27.88 27.88 27.86 27.86 0.3K
14:23 27.86 27.86 27.86 27.86 0.1K
14:24 27.86 27.86 27.86 27.86 0.4K
14:25 27.86 27.86 27.86 27.86 0.2K
14:26 27.86 27.86 27.85 27.85 0.3K
14:27 27.85 27.85 27.85 27.85 0.6K
14:28 27.85 27.85 27.85 27.85 0.3K
14:29 27.85 27.85 27.85 27.85 0.2K
14:30 27.85 27.85 27.85 27.85 0.1K
14:31 27.80 27.80 27.80 27.80 1.9K
14:32 27.81 27.81 27.78 27.78 7.3K
14:33 27.77 27.77 27.76 27.76 4.2K
14:34 27.76 27.76 27.76 27.76 0.0K
14:35 27.76 27.76 27.76 27.76 0.4K
14:36 27.76 27.76 27.74 27.74 1.3K
14:37 27.74 27.77 27.74 27.77 6.2K
14:38 27.77 27.78 27.76 27.76 2.2K
14:39 27.76 27.78 27.76 27.78 0.5K
14:40 27.80 27.82 27.80 27.82 5.0K
14:41 27.82 27.82 27.82 27.82 0.3K
14:42 27.82 27.82 27.82 27.82 0.3K
14:43 27.83 27.84 27.83 27.84 1.4K
14:44 27.86 27.86 27.86 27.86 3.3K
14:45 27.89 27.91 27.89 27.91 8.2K
14:46 27.91 27.91 27.87 27.87 4.3K
14:47 27.87 27.87 27.83 27.83 2.7K
14:48 27.83 27.83 27.83 27.83 0.8K
14:49 27.83 27.87 27.83 27.87 3.5K
14:50 27.87 27.87 27.87 27.87 1.2K
14:51 27.87 27.87 27.87 27.87 0.5K
14:52 27.87 27.96 27.87 27.96 9.0K
14:53 27.96 28.00 27.96 27.98 10.0K
14:54 27.98 27.98 27.96 27.96 1.1K
14:55 27.96 27.96 27.93 27.93 1.8K
14:56 27.93 27.95 27.93 27.95 1.0K
14:57 27.95 27.95 27.95 27.95 0.1K
14:58 27.95 27.99 27.95 27.99 1.1K
14:59 27.99 28.00 27.99 27.99 0.9K
15:00 27.99 27.99 27.99 27.99 3.9K
15:01 28.00 28.00 28.00 28.00 0.6K
15:02 28.00 28.03 28.00 28.03 1.7K
15:03 28.03 28.09 28.03 28.09 4.8K
15:04 28.09 28.10 28.09 28.10 1.6K
15:05 28.11 28.11 28.11 28.11 1.5K
15:06 28.11 28.22 28.11 28.22 0.8K
15:07 28.20 28.20 28.19 28.19 6.2K
15:08 28.23 28.23 28.23 28.23 1.4K
15:09 28.23 28.23 28.23 28.23 0.1K
15:10 28.23 28.27 28.23 28.27 2.0K
15:11 28.27 28.29 28.27 28.27 2.6K
15:12 28.27 28.27 28.23 28.23 3.6K
15:13 28.25 28.25 28.23 28.23 1.9K
15:14 28.19 28.19 28.18 28.18 3.1K
15:15 28.18 28.21 28.18 28.21 0.2K
15:16 28.24 28.28 28.24 28.28 7.7K
15:17 28.28 28.28 28.27 28.27 2.2K
15:18 28.27 28.28 28.27 28.28 1.3K
15:19 28.27 28.27 28.27 28.27 0.9K
15:20 28.27 28.29 28.27 28.29 0.4K
15:21 28.29 28.31 28.29 28.31 4.2K
15:22 28.31 28.32 28.30 28.30 3.2K
15:23 28.30 28.30 28.25 28.25 5.3K
15:24 28.25 28.26 28.24 28.24 3.9K
15:25 28.24 28.24 28.24 28.24 1.1K
15:26 28.24 28.25 28.24 28.25 0.6K
15:27 28.23 28.24 28.20 28.20 3.9K
15:28 28.25 28.29 28.25 28.28 9.9K
15:29 28.28 28.30 28.28 28.30 9.9K
15:30 28.30 28.30 28.29 28.30 2.0K
15:31 28.30 28.30 28.22 28.22 6.9K
15:32 28.22 28.22 28.19 28.19 1.5K
15:33 28.19 28.19 28.18 28.18 1.8K
15:34 28.17 28.17 28.17 28.17 4.0K
15:35 28.17 28.17 28.14 28.14 1.9K
15:36 28.14 28.14 28.14 28.14 1.7K
15:37 28.14 28.14 28.13 28.13 7.2K
15:38 28.13 28.13 28.05 28.06 2.8K
15:39 28.05 28.06 28.05 28.06 4.0K
15:40 28.06 28.07 28.04 28.05 3.8K
15:41 28.05 28.06 28.05 28.06 1.5K
15:42 28.05 28.12 28.05 28.09 19.1K
15:43 28.09 28.09 28.08 28.08 5.0K
15:44 28.04 28.04 28.03 28.03 3.2K
15:45 28.04 28.04 28.03 28.04 4.2K
15:46 28.05 28.05 28.02 28.02 4.8K
15:47 28.02 28.02 28.02 28.02 2.8K
15:48 28.02 28.04 28.02 28.03 7.7K
15:49 28.01 28.09 28.01 28.09 8.1K
15:50 28.09 28.17 28.08 28.17 11.5K
15:51 28.18 28.18 28.14 28.14 3.9K
15:52 28.12 28.12 28.08 28.09 8.5K
15:53 28.07 28.09 28.07 28.08 11.5K
15:54 28.07 28.08 28.06 28.06 5.3K
15:55 28.06 28.07 28.06 28.07 2.4K
15:56 28.04 28.04 28.00 28.00 17.0K
15:57 28.00 28.03 28.00 28.03 11.5K
15:58 28.03 28.09 28.03 28.07 16.3K
15:59 28.07 28.10 28.07 28.10 16.2K
16:00 28.12 28.15 28.11 28.15 165.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available