Seadrill

SDRL
🏛️ usa →
32.17
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 27.55 28.56 27.52 27.61 0.5K
09:32 27.61 27.61 27.33 27.33 27.8K
09:33 27.21 27.36 27.21 27.24 1.3K
09:34 27.24 27.24 26.73 26.73 11.4K
09:35 26.90 27.11 26.89 27.11 4.8K
09:36 27.12 27.13 26.99 27.09 1.9K
09:37 26.99 27.10 26.99 27.00 13.3K
09:38 27.00 27.00 26.93 26.93 1.6K
09:39 26.86 26.86 26.86 26.86 4.6K
09:40 26.60 26.60 26.60 26.60 11.4K
09:41 26.60 26.84 26.60 26.79 8.2K
09:42 26.79 26.91 26.79 26.91 5.2K
09:43 26.91 27.00 26.91 27.00 4.7K
09:44 27.00 27.00 27.00 27.00 0.3K
09:45 27.06 27.06 27.03 27.03 19.0K
09:46 27.03 27.08 27.03 27.05 4.5K
09:47 27.05 27.09 27.01 27.08 2.3K
09:48 27.11 27.19 27.11 27.19 1.2K
09:49 27.06 27.09 27.06 27.09 2.4K
09:50 27.09 27.10 27.09 27.10 1.3K
09:51 27.10 27.20 27.10 27.20 5.8K
09:52 27.20 27.21 27.10 27.10 2.5K
09:53 27.10 27.29 27.10 27.29 0.9K
09:54 27.29 27.29 27.00 27.00 1.5K
09:55 27.00 27.10 27.00 27.10 1.7K
09:56 27.10 27.10 27.01 27.01 0.7K
09:57 27.00 27.00 26.98 26.98 6.7K
09:58 26.96 27.03 26.96 27.03 1.1K
09:59 27.03 27.03 27.03 27.03 0.8K
10:00 27.03 27.17 27.03 27.15 2.9K
10:01 27.16 27.16 27.08 27.08 8.2K
10:02 27.08 27.16 27.08 27.16 1.2K
10:03 27.16 27.28 27.16 27.28 12.1K
10:04 27.23 27.23 27.23 27.23 2.3K
10:05 27.23 27.33 27.20 27.20 8.8K
10:06 27.22 27.26 27.22 27.26 1.8K
10:07 27.26 27.26 27.26 27.26 0.0K
10:08 27.26 27.26 27.14 27.14 2.0K
10:09 27.23 27.23 26.98 26.98 14.6K
10:10 27.00 27.04 27.00 27.04 2.1K
10:11 27.00 27.15 27.00 27.15 3.1K
10:12 27.15 27.21 27.15 27.21 0.8K
10:13 27.21 27.28 27.21 27.27 2.1K
10:14 27.40 27.40 27.20 27.22 10.2K
10:15 27.22 27.28 27.12 27.12 2.9K
10:16 27.12 27.22 27.12 27.12 2.4K
10:17 27.12 27.12 27.12 27.12 0.2K
10:18 27.12 27.17 27.12 27.16 16.3K
10:19 27.16 27.16 27.16 27.16 1.1K
10:20 27.17 27.26 27.17 27.26 36.7K
10:21 27.22 27.22 26.81 26.92 179.2K
10:22 27.00 27.15 27.00 27.15 54.2K
10:23 27.15 27.49 27.15 27.49 21.4K
10:24 27.49 27.50 27.37 27.37 18.8K
10:25 27.37 27.37 27.25 27.25 3.7K
10:26 27.25 27.28 27.25 27.28 1.4K
10:27 27.26 27.26 27.21 27.21 6.9K
10:28 27.21 27.26 27.21 27.26 1.3K
10:29 27.25 27.25 27.13 27.13 14.5K
10:30 27.06 27.06 27.06 27.06 2.3K
10:31 27.02 27.06 26.81 26.81 52.1K
10:32 26.79 26.85 26.78 26.85 19.7K
10:33 26.85 26.85 26.62 26.64 22.0K
10:34 26.68 26.68 26.66 26.66 1.4K
10:35 26.66 26.66 26.65 26.65 3.0K
10:36 26.60 26.60 26.51 26.54 5.9K
10:37 26.54 26.63 26.54 26.63 6.7K
10:38 26.66 26.68 26.64 26.68 10.9K
10:39 26.67 26.91 26.67 26.81 70.9K
10:40 26.81 26.81 26.81 26.81 1.2K
10:41 26.81 26.81 26.75 26.75 2.0K
10:42 26.75 26.76 26.75 26.76 2.7K
10:43 26.76 26.76 26.72 26.72 3.7K
10:44 26.72 26.73 26.68 26.68 14.4K
10:45 26.70 26.72 26.68 26.72 7.8K
10:46 26.72 26.72 26.72 26.72 0.6K
10:47 26.72 26.76 26.69 26.69 1.7K
10:48 26.69 26.69 26.69 26.69 0.2K
10:49 26.69 26.69 26.65 26.65 20.1K
10:50 26.50 26.52 26.47 26.48 14.6K
10:51 26.50 26.50 26.48 26.49 8.5K
10:52 26.50 26.50 26.43 26.45 14.9K
10:53 26.45 26.45 26.42 26.42 2.8K
10:54 26.44 26.44 26.44 26.44 20.5K
10:55 26.44 26.44 26.39 26.39 10.3K
10:56 26.39 26.39 26.32 26.32 2.7K
10:57 26.32 26.32 26.30 26.30 3.8K
10:58 26.30 26.30 26.25 26.25 2.4K
10:59 26.25 26.25 26.21 26.21 17.1K
11:00 26.23 26.23 26.13 26.13 22.2K
11:01 26.11 26.32 26.11 26.32 10.6K
11:02 26.31 26.31 26.19 26.19 3.7K
11:03 26.17 26.17 26.12 26.15 4.5K
11:04 26.15 26.17 26.15 26.15 0.8K
11:05 26.15 26.15 26.15 26.15 2.6K
11:06 26.15 26.24 26.15 26.24 2.6K
11:07 26.24 26.24 26.14 26.14 3.8K
11:08 26.18 26.19 26.18 26.19 1.1K
11:09 26.19 26.26 26.19 26.26 3.0K
11:10 26.23 26.26 26.19 26.26 4.1K
11:11 26.26 26.28 26.26 26.27 4.0K
11:12 26.27 26.27 26.27 26.27 3.1K
11:13 26.31 26.36 26.30 26.36 14.2K
11:14 26.36 26.36 26.34 26.36 5.6K
11:15 26.37 26.39 26.32 26.39 7.8K
11:16 26.39 26.57 26.39 26.57 20.6K
11:17 26.57 26.63 26.57 26.63 19.2K
11:18 26.63 26.63 26.49 26.55 21.0K
11:19 26.55 26.56 26.54 26.54 3.9K
11:20 26.49 26.55 26.49 26.55 13.8K
11:21 26.58 26.58 26.48 26.51 13.8K
11:22 26.48 26.48 26.47 26.47 5.8K
11:23 26.47 26.47 26.35 26.35 6.8K
11:24 26.36 26.36 26.36 26.36 0.8K
11:25 26.36 26.36 26.32 26.34 9.4K
11:26 26.34 26.37 26.34 26.37 7.5K
11:27 26.37 26.37 26.24 26.24 7.6K
11:28 26.23 26.23 26.14 26.14 1.7K
11:29 26.14 26.14 26.14 26.14 1.6K
11:30 26.14 26.17 26.14 26.17 5.5K
11:31 26.17 26.29 26.17 26.29 5.9K
11:32 26.29 26.37 26.29 26.37 2.4K
11:33 26.37 26.42 26.35 26.35 2.4K
11:34 26.35 26.35 26.26 26.26 2.0K
11:35 26.25 26.25 26.22 26.22 2.6K
11:36 26.22 26.27 26.22 26.27 1.0K
11:37 26.27 26.34 26.27 26.34 0.6K
11:38 26.34 26.34 26.34 26.34 0.6K
11:39 26.34 26.42 26.34 26.42 0.9K
11:40 26.42 26.42 26.35 26.35 1.3K
11:41 26.35 26.35 26.35 26.35 0.2K
11:42 26.35 26.35 26.35 26.35 0.2K
11:43 26.35 26.35 26.27 26.27 1.3K
11:44 26.27 26.27 26.27 26.27 0.3K
11:45 26.27 26.35 26.21 26.35 4.6K
11:46 26.33 26.36 26.33 26.36 1.3K
11:47 26.36 26.36 26.36 26.36 1.6K
11:48 26.36 26.36 26.36 26.36 2.7K
11:49 26.36 26.36 26.36 26.36 0.3K
11:50 26.36 26.37 26.36 26.37 0.3K
11:51 26.37 26.37 26.33 26.33 0.2K
11:52 26.37 26.37 26.37 26.37 1.2K
11:53 26.35 26.35 26.35 26.35 1.6K
11:54 26.35 26.35 26.35 26.35 0.6K
11:55 26.35 26.35 26.33 26.33 0.5K
11:56 26.33 26.37 26.33 26.37 7.5K
11:57 26.36 26.37 26.34 26.37 6.0K
11:58 26.37 26.51 26.37 26.51 10.1K
11:59 26.51 26.51 26.51 26.51 1.2K
12:00 26.51 26.51 26.51 26.51 1.2K
12:01 26.51 26.51 26.51 26.51 0.1K
12:02 26.51 26.51 26.51 26.51 0.1K
12:03 26.53 26.54 26.53 26.54 0.8K
12:04 26.55 26.61 26.55 26.58 4.0K
12:05 26.58 26.62 26.58 26.62 1.7K
12:06 26.61 26.61 26.61 26.61 2.0K
12:07 26.63 26.63 26.60 26.60 2.9K
12:08 26.67 26.72 26.67 26.72 45.1K
12:09 26.70 26.70 26.70 26.70 4.9K
12:10 26.70 26.72 26.70 26.70 1.1K
12:11 26.70 26.70 26.69 26.69 0.4K
12:12 26.69 26.69 26.68 26.68 2.9K
12:13 26.68 26.68 26.68 26.68 0.7K
12:14 26.65 26.76 26.65 26.76 7.3K
12:15 26.80 26.81 26.80 26.81 3.8K
12:16 26.80 26.80 26.75 26.75 11.7K
12:17 26.75 26.75 26.75 26.75 0.7K
12:18 26.75 26.75 26.75 26.75 0.0K
12:19 26.75 26.78 26.75 26.78 0.8K
12:20 26.78 26.78 26.75 26.75 0.2K
12:21 26.75 26.78 26.75 26.78 0.3K
12:22 26.78 26.78 26.75 26.75 0.2K
12:23 26.75 26.78 26.75 26.78 0.3K
12:24 26.80 26.80 26.75 26.75 1.4K
12:25 26.75 26.75 26.75 26.75 0.1K
12:26 26.75 26.75 26.75 26.75 0.2K
12:27 26.75 26.75 26.75 26.75 0.6K
12:28 26.75 26.79 26.75 26.79 0.6K
12:29 26.77 26.80 26.77 26.80 1.9K
12:30 26.92 26.97 26.92 26.97 5.9K
12:31 26.97 26.97 26.96 26.96 5.8K
12:32 26.96 26.97 26.96 26.97 2.0K
12:33 26.97 26.98 26.96 26.98 10.2K
12:34 26.98 26.98 26.96 26.96 2.5K
12:35 26.96 26.97 26.96 26.97 0.4K
12:36 26.97 27.00 26.97 27.00 3.5K
12:37 27.00 27.00 27.00 27.00 3.3K
12:38 27.00 27.00 27.00 27.00 2.7K
12:39 27.00 27.00 27.00 27.00 0.9K
12:40 27.00 27.05 27.00 27.05 1.4K
12:41 27.03 27.03 27.03 27.03 3.0K
12:42 27.03 27.03 27.02 27.02 0.7K
12:43 27.02 27.02 27.00 27.00 0.3K
12:44 27.02 27.04 26.99 26.99 1.7K
12:45 26.99 27.07 26.97 27.07 7.4K
12:46 27.07 27.07 27.07 27.07 0.2K
12:47 27.07 27.10 27.07 27.07 2.3K
12:48 27.07 27.07 27.07 27.07 0.6K
12:49 27.07 27.07 27.03 27.03 1.6K
12:50 27.03 27.03 27.02 27.02 0.4K
12:51 27.02 27.04 27.02 27.02 1.0K
12:52 27.02 27.05 27.00 27.05 1.0K
12:53 27.05 27.05 27.04 27.04 0.3K
12:54 27.04 27.04 27.04 27.04 0.3K
12:55 27.04 27.08 27.02 27.02 3.8K
12:56 27.02 27.02 27.02 27.02 0.7K
12:57 27.02 27.02 26.99 27.02 1.6K
12:58 27.02 27.02 27.02 27.02 0.4K
12:59 27.02 27.06 27.02 27.02 7.6K
13:00 27.02 27.02 27.02 27.02 0.6K
13:01 27.02 27.03 27.02 27.03 0.8K
13:02 27.03 27.03 27.02 27.02 41.6K
13:03 26.91 26.96 26.90 26.96 10.2K
13:04 26.96 26.96 26.91 26.91 0.5K
13:05 26.91 26.91 26.90 26.90 1.3K
13:06 26.90 26.90 26.90 26.90 11.5K
13:07 26.90 26.90 26.86 26.86 2.6K
13:08 26.79 26.79 26.79 26.79 0.4K
13:09 26.79 26.79 26.79 26.79 1.8K
13:10 26.79 26.81 26.79 26.79 4.5K
13:11 26.79 26.79 26.79 26.79 0.1K
13:12 26.79 26.79 26.79 26.79 0.3K
13:13 26.79 26.79 26.79 26.79 0.8K
13:14 26.79 26.82 26.79 26.79 8.5K
13:15 26.74 26.81 26.74 26.81 5.9K
13:16 26.81 26.81 26.76 26.76 1.4K
13:17 26.76 26.76 26.76 26.76 0.2K
13:18 26.76 26.76 26.70 26.70 2.0K
13:19 26.70 26.70 26.66 26.66 1.0K
13:20 26.65 26.65 26.65 26.65 1.1K
13:21 26.65 26.70 26.65 26.70 23.5K
13:22 26.70 26.70 26.70 26.70 0.2K
13:23 26.70 26.70 26.65 26.65 0.6K
13:24 26.65 26.68 26.65 26.67 3.4K
13:25 26.67 26.67 26.64 26.64 1.6K
13:26 26.64 26.67 26.64 26.67 1.2K
13:27 26.57 26.60 26.57 26.60 3.1K
13:28 26.60 26.60 26.60 26.60 0.9K
13:29 26.60 26.61 26.60 26.61 2.7K
13:30 26.57 26.57 26.57 26.57 0.8K
13:31 26.57 26.60 26.57 26.60 0.3K
13:32 26.60 26.60 26.60 26.60 0.5K
13:33 26.60 26.63 26.60 26.60 0.8K
13:34 26.60 26.66 26.60 26.66 2.7K
13:35 26.66 26.66 26.66 26.66 0.1K
13:36 26.66 26.66 26.63 26.63 0.3K
13:37 26.62 26.62 26.62 26.62 1.1K
13:38 26.62 26.62 26.62 26.62 1.5K
13:39 26.62 26.62 26.61 26.61 0.8K
13:40 26.61 26.61 26.61 26.61 1.1K
13:41 26.61 26.62 26.61 26.62 0.2K
13:42 26.59 26.65 26.59 26.65 18.1K
13:43 26.65 26.65 26.65 26.65 0.0K
13:44 26.65 26.65 26.64 26.64 2.9K
13:45 26.64 26.70 26.64 26.70 4.3K
13:46 26.70 26.70 26.70 26.70 0.9K
13:47 26.70 26.70 26.70 26.70 0.2K
13:48 26.70 26.71 26.70 26.71 0.2K
13:49 26.71 26.71 26.70 26.70 0.2K
13:50 26.70 26.70 26.70 26.70 0.8K
13:51 26.65 26.65 26.62 26.62 9.1K
13:52 26.58 26.58 26.58 26.58 9.8K
13:53 26.58 26.58 26.58 26.58 0.3K
13:54 26.58 26.63 26.57 26.63 3.5K
13:55 26.63 26.63 26.63 26.63 1.0K
13:56 26.63 26.63 26.63 26.63 2.2K
13:57 26.63 26.63 26.55 26.55 3.2K
13:58 26.54 26.54 26.54 26.54 0.3K
13:59 26.54 26.54 26.52 26.52 0.4K
14:00 26.54 26.54 26.54 26.54 13.1K
14:01 26.54 26.54 26.54 26.54 0.2K
14:02 26.54 26.54 26.50 26.54 0.2K
14:03 26.54 26.54 26.54 26.54 3.0K
14:04 26.51 26.56 26.51 26.53 12.1K
14:05 26.53 26.53 26.53 26.53 0.3K
14:06 26.53 26.56 26.53 26.56 1.2K
14:07 26.56 26.56 26.50 26.51 9.3K
14:08 26.51 26.51 26.51 26.51 0.1K
14:09 26.51 26.52 26.49 26.49 1.2K
14:10 26.48 26.48 26.48 26.48 5.8K
14:11 26.48 26.48 26.48 26.48 13.5K
14:12 26.38 26.38 26.38 26.38 5.6K
14:13 26.38 26.38 26.37 26.37 0.3K
14:14 26.37 26.40 26.37 26.40 3.2K
14:15 26.40 26.40 26.40 26.40 0.1K
14:16 26.40 26.40 26.40 26.40 1.5K
14:17 26.40 26.40 26.40 26.40 0.4K
14:18 26.40 26.40 26.36 26.36 2.6K
14:19 26.36 26.38 26.36 26.38 2.6K
14:20 26.39 26.40 26.39 26.40 1.0K
14:21 26.40 26.40 26.40 26.40 1.1K
14:22 26.40 26.40 26.34 26.34 5.5K
14:23 26.30 26.30 26.30 26.30 4.5K
14:24 26.30 26.31 26.30 26.31 2.3K
14:25 26.31 26.31 26.31 26.31 0.7K
14:26 26.26 26.28 26.26 26.28 0.4K
14:27 26.24 26.24 26.24 26.24 0.4K
14:28 26.24 26.26 26.22 26.22 0.8K
14:29 26.24 26.26 26.24 26.25 3.4K
14:30 26.25 26.25 26.25 26.25 15.4K
14:31 26.25 26.25 26.25 26.25 0.1K
14:32 26.25 26.25 26.24 26.24 1.6K
14:33 26.23 26.24 26.23 26.24 2.4K
14:34 26.24 26.24 26.24 26.24 0.4K
14:35 26.24 26.24 26.24 26.24 0.5K
14:36 26.24 26.25 26.24 26.25 2.9K
14:37 26.25 26.26 26.18 26.18 8.3K
14:38 26.15 26.23 26.15 26.23 30.2K
14:39 26.23 26.23 26.20 26.20 2.1K
14:40 26.20 26.21 26.20 26.21 1.2K
14:41 26.21 26.21 26.20 26.20 5.2K
14:42 26.21 26.31 26.21 26.27 24.5K
14:43 26.27 26.27 26.20 26.20 2.2K
14:44 26.22 26.22 26.18 26.18 1.4K
14:45 26.18 26.18 26.18 26.18 0.3K
14:46 26.18 26.24 26.18 26.24 1.2K
14:47 26.24 26.24 26.23 26.23 0.4K
14:48 26.23 26.23 26.20 26.20 3.8K
14:49 26.20 26.20 26.16 26.16 1.8K
14:50 26.16 26.16 26.16 26.16 0.3K
14:51 26.20 26.21 26.20 26.21 3.6K
14:52 26.20 26.26 26.20 26.26 1.2K
14:53 26.29 26.31 26.29 26.31 4.1K
14:54 26.29 26.29 26.21 26.24 3.5K
14:55 26.24 26.24 26.24 26.24 1.1K
14:56 26.24 26.28 26.24 26.28 1.2K
14:57 26.22 26.22 26.22 26.22 0.8K
14:58 26.22 26.27 26.22 26.27 2.5K
14:59 26.29 26.35 26.28 26.29 7.7K
15:00 26.31 26.31 26.31 26.31 1.9K
15:01 26.31 26.31 26.30 26.30 1.2K
15:02 26.30 26.30 26.30 26.30 0.7K
15:03 26.30 26.30 26.26 26.26 3.4K
15:04 26.26 26.27 26.26 26.27 1.3K
15:05 26.27 26.28 26.27 26.28 0.9K
15:06 26.28 26.28 26.27 26.27 0.8K
15:07 26.27 26.27 26.21 26.21 1.7K
15:08 26.21 26.24 26.21 26.24 0.9K
15:09 26.24 26.24 26.24 26.24 1.0K
15:10 26.24 26.24 26.24 26.24 0.4K
15:11 26.24 26.24 26.21 26.21 2.1K
15:12 26.21 26.23 26.21 26.23 1.4K
15:13 26.20 26.20 26.20 26.20 0.6K
15:14 26.20 26.20 26.20 26.20 1.8K
15:15 26.20 26.21 26.20 26.21 2.7K
15:16 26.22 26.22 26.21 26.21 3.0K
15:17 26.19 26.20 26.19 26.20 2.1K
15:18 26.20 26.20 26.20 26.20 0.7K
15:19 26.20 26.20 26.20 26.20 0.8K
15:20 26.20 26.20 26.17 26.17 1.7K
15:21 26.17 26.18 26.16 26.18 8.3K
15:22 26.18 26.21 26.18 26.21 1.6K
15:23 26.20 26.21 26.20 26.21 8.6K
15:24 26.21 26.21 26.21 26.21 0.2K
15:25 26.17 26.20 26.16 26.20 8.2K
15:26 26.21 26.21 26.20 26.20 2.0K
15:27 26.19 26.19 26.19 26.19 0.5K
15:28 26.19 26.20 26.19 26.20 1.9K
15:29 26.20 26.20 26.17 26.17 1.4K
15:30 26.17 26.17 26.16 26.17 2.4K
15:31 26.17 26.22 26.17 26.21 13.5K
15:32 26.21 26.23 26.21 26.22 1.5K
15:33 26.22 26.22 26.22 26.22 1.0K
15:34 26.24 26.29 26.24 26.29 13.1K
15:35 26.29 26.30 26.29 26.30 7.9K
15:36 26.31 26.33 26.31 26.31 8.8K
15:37 26.29 26.36 26.29 26.36 6.4K
15:38 26.36 26.36 26.36 26.36 1.5K
15:39 26.37 26.39 26.36 26.36 5.5K
15:40 26.36 26.36 26.36 26.36 1.3K
15:41 26.32 26.32 26.22 26.22 4.6K
15:42 26.19 26.19 26.14 26.14 4.4K
15:43 26.13 26.14 26.13 26.14 1.5K
15:44 26.15 26.21 26.15 26.21 8.7K
15:45 26.21 26.21 26.17 26.17 7.4K
15:46 26.17 26.22 26.17 26.18 11.1K
15:47 26.18 26.20 26.18 26.20 3.9K
15:48 26.20 26.20 26.17 26.19 4.0K
15:49 26.18 26.18 26.15 26.17 11.2K
15:50 26.19 26.20 26.18 26.18 8.8K
15:51 26.18 26.19 26.16 26.16 9.0K
15:52 26.16 26.18 26.15 26.18 3.2K
15:53 26.16 26.16 26.13 26.14 10.3K
15:54 26.14 26.15 26.12 26.12 8.1K
15:55 26.12 26.12 26.11 26.11 5.0K
15:56 26.10 26.10 26.09 26.09 11.8K
15:57 26.08 26.08 26.06 26.06 13.4K
15:58 26.05 26.06 26.04 26.06 13.5K
15:59 26.05 26.06 26.05 26.05 21.3K
16:00 26.05 26.05 26.00 26.01 132.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available