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 18.47 18.70 18.00 18.36 20.9K
09:32 18.36 18.36 18.25 18.31 6.0K
09:33 18.31 18.46 18.31 18.46 4.7K
09:34 18.46 18.58 18.40 18.58 9.4K
09:35 18.58 18.58 18.58 18.58 0.6K
09:36 18.75 18.87 18.75 18.87 4.3K
09:37 18.89 18.95 18.80 18.87 7.8K
09:38 18.86 18.97 18.84 18.97 3.5K
09:39 18.97 18.99 18.94 18.99 1.4K
09:40 19.00 19.00 18.97 18.97 5.0K
09:41 18.97 18.97 18.81 18.81 2.1K
09:42 18.81 18.81 18.63 18.63 24.5K
09:43 18.63 18.63 18.63 18.63 5.3K
09:44 18.63 18.63 18.40 18.40 3.2K
09:45 18.40 18.40 18.40 18.40 7.4K
09:46 18.40 18.49 18.31 18.31 6.4K
09:47 18.31 18.49 18.31 18.49 5.1K
09:48 18.55 18.62 18.55 18.62 2.2K
09:49 18.71 18.81 18.71 18.81 17.9K
09:50 18.81 18.94 18.81 18.94 2.4K
09:51 18.94 18.94 18.94 18.94 1.8K
09:52 18.94 18.94 18.94 18.94 1.0K
09:53 19.20 19.20 19.20 19.20 5.3K
09:54 19.22 19.22 19.22 19.22 2.2K
09:55 19.22 19.22 19.19 19.22 1.0K
09:56 19.23 19.23 19.12 19.12 3.7K
09:57 19.08 19.17 19.08 19.17 4.4K
09:58 19.31 19.31 19.28 19.28 3.4K
09:59 19.24 19.37 19.24 19.37 3.1K
10:00 19.40 19.46 19.40 19.46 4.1K
10:01 19.42 19.48 19.42 19.48 1.5K
10:02 19.48 19.48 19.36 19.36 2.9K
10:03 19.36 19.36 19.20 19.28 4.3K
10:04 19.26 19.26 19.26 19.26 1.9K
10:05 19.26 19.26 19.26 19.26 1.9K
10:06 19.23 19.33 19.23 19.33 6.1K
10:07 19.33 19.49 19.33 19.48 6.3K
10:08 19.45 19.45 19.38 19.38 10.8K
10:09 19.38 19.38 19.28 19.28 0.9K
10:10 19.29 19.34 19.27 19.34 6.8K
10:11 19.42 19.51 19.42 19.51 9.2K
10:12 19.51 20.00 19.51 20.00 5.5K
10:13 20.12 20.12 20.10 20.10 8.0K
10:14 20.10 20.54 20.10 20.54 11.1K
10:15 20.54 20.54 20.47 20.47 5.7K
10:16 20.47 20.47 20.47 20.47 0.2K
10:17 20.47 20.47 20.47 20.47 2.1K
10:18 20.55 20.57 20.51 20.57 49.2K
10:19 20.70 20.70 20.70 20.70 6.4K
10:20 20.56 20.56 20.32 20.32 1.8K
10:21 20.31 20.31 20.27 20.27 2.8K
10:22 20.15 20.15 20.15 20.15 6.9K
10:23 20.15 20.15 20.15 20.15 2.6K
10:24 19.79 19.79 19.71 19.71 2.0K
10:25 19.71 19.71 19.52 19.52 6.5K
10:26 19.60 19.64 19.60 19.64 2.6K
10:27 19.60 19.73 19.60 19.67 12.6K
10:28 19.66 19.66 19.62 19.62 4.6K
10:29 19.62 19.62 19.46 19.46 6.2K
10:30 19.38 19.38 19.38 19.38 2.6K
10:31 19.38 19.38 19.35 19.35 6.0K
10:32 19.34 19.40 19.34 19.38 3.6K
10:33 19.43 19.43 19.42 19.42 3.4K
10:34 19.74 19.76 19.74 19.76 9.4K
10:35 19.75 19.75 19.62 19.62 6.3K
10:36 19.59 19.59 19.57 19.57 1.4K
10:37 19.57 19.57 19.49 19.49 5.7K
10:38 19.49 19.49 19.49 19.49 0.9K
10:39 19.49 19.49 19.45 19.45 6.3K
10:40 19.45 19.46 19.45 19.46 3.7K
10:41 19.46 19.46 19.46 19.46 2.4K
10:42 19.46 19.49 19.40 19.40 3.7K
10:43 19.37 19.46 19.37 19.46 6.0K
10:44 19.39 19.40 19.39 19.40 3.0K
10:45 19.41 19.41 19.41 19.41 0.6K
10:46 19.55 19.55 19.55 19.55 3.0K
10:47 19.61 19.61 19.55 19.55 2.1K
10:48 19.55 19.55 19.50 19.50 1.5K
10:49 19.50 19.59 19.50 19.59 4.5K
10:50 19.64 19.64 19.64 19.64 0.8K
10:51 19.64 19.74 19.63 19.74 2.1K
10:52 19.81 19.89 19.81 19.89 11.7K
10:53 19.86 19.92 19.86 19.92 1.2K
10:54 19.88 19.89 19.88 19.89 2.7K
10:55 19.92 19.95 19.89 19.95 5.9K
10:56 20.08 20.08 20.00 20.06 7.7K
10:57 20.06 20.06 20.06 20.06 0.8K
10:58 19.94 20.06 19.94 19.99 56.4K
10:59 20.03 20.12 20.03 20.10 62.4K
11:00 20.10 20.10 20.09 20.09 10.6K
11:01 20.07 20.07 19.99 20.05 5.8K
11:02 20.05 20.07 20.05 20.07 4.5K
11:03 20.07 20.10 20.07 20.10 1.4K
11:04 20.10 20.14 20.10 20.10 1.5K
11:05 20.11 20.15 20.11 20.15 2.8K
11:06 20.12 20.12 20.02 20.02 2.8K
11:07 20.02 20.02 19.94 19.98 3.8K
11:08 19.98 19.98 19.98 19.98 2.9K
11:09 19.79 19.79 19.79 19.79 1.6K
11:10 19.83 19.83 19.72 19.72 6.2K
11:11 19.63 19.63 19.63 19.63 1.7K
11:12 19.61 19.64 19.61 19.63 2.1K
11:13 19.63 19.64 19.61 19.61 2.4K
11:14 19.61 19.61 19.54 19.58 3.8K
11:15 19.58 19.58 19.29 19.29 6.5K
11:16 19.23 19.23 19.09 19.09 3.9K
11:17 19.09 19.13 19.09 19.13 4.0K
11:18 19.13 19.23 19.13 19.17 3.0K
11:19 19.23 19.23 19.22 19.22 0.9K
11:20 19.22 19.32 19.22 19.30 5.2K
11:21 19.30 19.35 19.30 19.35 3.0K
11:22 19.35 19.40 19.35 19.40 3.2K
11:23 19.26 19.30 19.26 19.30 3.0K
11:24 19.30 19.30 19.27 19.27 1.4K
11:25 19.21 19.21 19.21 19.21 3.0K
11:26 19.21 19.21 19.12 19.12 1.4K
11:27 19.10 19.16 19.10 19.11 2.0K
11:28 19.11 19.15 19.07 19.15 3.3K
11:29 19.15 19.17 19.15 19.17 3.2K
11:30 19.25 19.28 19.20 19.25 16.1K
11:31 19.23 19.37 19.23 19.37 14.0K
11:32 19.46 19.46 19.45 19.45 3.5K
11:33 19.45 19.45 19.42 19.42 5.0K
11:34 19.42 19.46 19.42 19.46 2.6K
11:35 19.44 19.44 19.41 19.41 0.9K
11:36 19.42 19.54 19.42 19.54 3.4K
11:37 19.54 19.54 19.50 19.50 2.9K
11:38 19.60 19.60 19.59 19.59 2.2K
11:39 19.59 19.63 19.57 19.58 4.4K
11:40 19.58 19.58 19.58 19.58 0.7K
11:41 19.58 19.65 19.58 19.65 3.1K
11:42 19.65 19.69 19.65 19.69 2.9K
11:43 19.78 19.80 19.78 19.80 3.2K
11:44 19.87 19.89 19.74 19.79 82.1K
11:45 19.79 19.79 19.79 19.79 1.6K
11:46 19.82 19.84 19.82 19.84 2.0K
11:47 19.84 19.84 19.80 19.80 0.9K
11:48 19.69 19.70 19.66 19.70 4.0K
11:49 19.70 19.70 19.63 19.63 2.1K
11:50 19.68 19.68 19.64 19.64 4.3K
11:51 19.59 19.72 19.59 19.72 6.5K
11:52 19.65 19.68 19.63 19.63 1.8K
11:53 19.63 19.63 19.63 19.63 1.4K
11:54 19.64 19.64 19.46 19.46 6.9K
11:55 19.46 19.46 19.46 19.46 1.4K
11:56 19.45 19.45 19.45 19.45 1.1K
11:57 19.45 19.50 19.40 19.50 3.6K
11:58 19.51 19.51 19.49 19.50 1.7K
11:59 19.50 19.50 19.48 19.48 0.9K
12:00 19.49 19.49 19.49 19.49 1.1K
12:01 19.41 19.41 19.41 19.41 2.5K
12:02 19.41 19.45 19.41 19.45 1.9K
12:03 19.42 19.42 19.40 19.40 2.0K
12:04 19.40 19.40 19.40 19.40 1.2K
12:05 19.39 19.39 19.38 19.38 1.3K
12:06 19.38 19.38 19.38 19.38 0.3K
12:07 19.27 19.27 19.27 19.27 2.5K
12:08 19.29 19.30 19.29 19.30 1.2K
12:09 19.30 19.31 19.27 19.27 2.3K
12:10 19.28 19.28 19.26 19.26 1.5K
12:11 19.26 19.26 19.15 19.15 2.5K
12:12 19.15 19.20 19.15 19.20 4.1K
12:13 19.20 19.25 19.20 19.23 4.4K
12:14 19.19 19.24 19.17 19.24 3.0K
12:15 19.31 19.31 19.28 19.28 8.1K
12:16 19.22 19.31 19.22 19.29 6.2K
12:17 19.32 19.32 19.30 19.31 2.7K
12:18 19.28 19.33 19.28 19.33 2.9K
12:19 19.33 19.33 19.26 19.26 2.3K
12:20 19.26 19.26 19.26 19.26 1.5K
12:21 19.29 19.29 19.29 19.29 1.2K
12:22 19.24 19.24 19.24 19.24 6.6K
12:23 19.23 19.23 19.23 19.23 1.7K
12:24 19.23 19.23 19.19 19.19 1.7K
12:25 19.17 19.23 19.17 19.23 2.9K
12:26 19.23 19.23 19.23 19.23 2.2K
12:27 19.28 19.32 19.28 19.30 5.3K
12:28 19.30 19.44 19.30 19.44 1.5K
12:29 19.44 19.44 19.34 19.34 2.3K
12:30 19.34 19.42 19.34 19.42 1.4K
12:31 19.42 19.42 19.42 19.42 0.4K
12:32 19.42 19.49 19.42 19.49 1.7K
12:33 19.49 19.52 19.49 19.52 2.5K
12:34 19.52 19.53 19.52 19.53 2.7K
12:35 19.53 19.53 19.53 19.53 1.3K
12:36 19.53 19.53 19.51 19.51 0.6K
12:37 19.52 19.52 19.52 19.52 0.7K
12:38 19.48 19.49 19.48 19.49 1.4K
12:39 19.49 19.49 19.48 19.48 2.0K
12:40 19.48 19.48 19.48 19.48 1.8K
12:41 19.39 19.41 19.36 19.36 6.8K
12:42 19.36 19.36 19.32 19.32 1.3K
12:43 19.32 19.32 19.28 19.32 5.1K
12:44 19.32 19.32 19.32 19.32 1.0K
12:45 19.33 19.33 19.29 19.33 2.1K
12:46 19.33 19.33 19.29 19.29 1.0K
12:47 19.29 19.31 19.29 19.30 0.7K
12:48 19.30 19.33 19.30 19.33 1.6K
12:49 19.33 19.33 19.33 19.33 2.0K
12:50 19.24 19.26 19.23 19.23 2.1K
12:51 19.19 19.24 19.19 19.20 1.6K
12:52 19.20 19.23 19.20 19.23 1.0K
12:53 19.23 19.29 19.19 19.23 4.2K
12:54 19.23 19.23 19.23 19.23 0.8K
12:55 19.23 19.30 19.23 19.30 3.8K
12:56 19.30 19.31 19.30 19.31 1.2K
12:57 19.32 19.32 19.32 19.32 1.4K
12:58 19.32 19.32 19.32 19.32 0.7K
12:59 19.32 19.32 19.17 19.17 2.0K
13:00 19.20 19.21 19.20 19.21 1.4K
13:01 19.21 19.64 19.21 19.64 9.6K
13:02 19.64 19.64 19.60 19.60 2.7K
13:03 19.60 19.61 19.47 19.47 2.6K
13:04 19.47 19.47 19.47 19.47 0.2K
13:05 19.47 19.47 19.40 19.42 1.3K
13:06 19.42 19.42 19.42 19.42 0.6K
13:07 19.42 19.42 19.30 19.33 3.5K
13:08 19.33 19.33 19.27 19.28 1.8K
13:09 19.28 19.30 19.28 19.30 1.0K
13:10 19.30 19.36 19.30 19.36 2.8K
13:11 19.35 19.50 19.35 19.48 19.6K
13:12 19.50 19.51 19.48 19.48 9.2K
13:13 19.51 19.56 19.51 19.56 4.9K
13:14 19.56 19.65 19.56 19.64 10.6K
13:15 19.67 19.71 19.67 19.71 1.8K
13:16 19.75 19.76 19.75 19.76 4.8K
13:17 19.82 19.90 19.82 19.90 2.7K
13:18 19.83 19.86 19.81 19.81 8.9K
13:19 19.81 19.88 19.81 19.88 4.6K
13:20 19.88 19.90 19.88 19.90 3.3K
13:21 19.94 19.94 19.93 19.93 2.7K
13:22 19.93 19.93 19.90 19.90 1.6K
13:23 19.89 19.89 19.87 19.89 8.6K
13:24 19.89 19.91 19.89 19.91 2.4K
13:25 19.89 19.93 19.89 19.91 5.5K
13:26 19.91 19.91 19.91 19.91 2.6K
13:27 19.82 19.87 19.79 19.79 5.0K
13:28 19.79 19.84 19.79 19.84 0.6K
13:29 19.77 19.77 19.74 19.74 7.6K
13:30 19.74 19.80 19.69 19.80 3.4K
13:31 19.82 19.82 19.81 19.81 4.7K
13:32 19.81 19.81 19.81 19.81 1.3K
13:33 19.75 19.83 19.65 19.65 4.1K
13:34 19.65 19.70 19.65 19.70 2.4K
13:35 19.70 19.70 19.66 19.66 3.2K
13:36 19.66 19.66 19.66 19.66 2.8K
13:37 19.66 19.69 19.66 19.69 3.4K
13:38 19.75 19.75 19.70 19.72 4.1K
13:39 19.76 19.76 19.74 19.74 4.0K
13:40 19.74 19.86 19.74 19.83 3.2K
13:41 19.84 19.87 19.81 19.81 3.9K
13:42 19.79 19.79 19.79 19.79 1.4K
13:43 19.82 19.90 19.82 19.90 4.5K
13:44 19.90 19.95 19.90 19.95 4.4K
13:45 19.97 20.00 19.97 20.00 3.6K
13:46 20.02 20.04 20.02 20.04 1.0K
13:47 20.02 20.02 19.95 19.95 6.0K
13:48 19.95 20.05 19.95 20.05 2.5K
13:49 20.05 20.05 20.00 20.01 2.3K
13:50 20.01 20.01 19.85 19.85 2.6K
13:51 19.85 19.85 19.85 19.85 1.2K
13:52 19.87 19.90 19.84 19.90 5.7K
13:53 19.91 19.91 19.82 19.82 2.3K
13:54 19.82 19.82 19.82 19.82 0.6K
13:55 19.88 19.88 19.86 19.86 8.3K
13:56 19.87 19.87 19.82 19.82 1.3K
13:57 19.81 19.81 19.80 19.80 1.2K
13:58 19.80 19.81 19.78 19.81 0.8K
13:59 19.81 19.88 19.81 19.88 2.3K
14:00 19.88 19.88 19.88 19.88 0.9K
14:01 19.88 19.93 19.88 19.92 5.0K
14:02 19.92 19.92 19.85 19.85 4.3K
14:03 19.81 19.81 19.81 19.81 3.7K
14:04 19.81 19.85 19.79 19.79 4.4K
14:05 19.79 19.85 19.77 19.85 4.6K
14:06 19.85 19.85 19.82 19.82 2.2K
14:07 19.79 19.79 19.69 19.69 11.0K
14:08 19.69 19.75 19.69 19.70 6.8K
14:09 19.76 19.78 19.76 19.76 5.3K
14:10 19.76 19.79 19.76 19.79 4.3K
14:11 19.79 19.85 19.79 19.84 5.8K
14:12 19.84 19.84 19.78 19.78 4.0K
14:13 19.78 19.78 19.78 19.78 5.6K
14:14 19.79 19.90 19.79 19.90 4.9K
14:15 19.90 19.90 19.86 19.90 9.9K
14:16 19.92 19.94 19.86 19.86 5.3K
14:17 19.86 19.97 19.86 19.97 3.3K
14:18 19.97 19.97 19.92 19.94 2.1K
14:19 19.94 19.97 19.94 19.97 6.8K
14:20 19.97 20.01 19.97 20.01 1.5K
14:21 20.03 20.10 20.03 20.10 2.5K
14:22 20.10 20.10 20.06 20.06 7.0K
14:23 20.08 20.10 20.08 20.10 5.2K
14:24 20.07 20.07 20.03 20.03 4.7K
14:25 20.03 20.03 19.99 19.99 2.3K
14:26 19.95 19.98 19.95 19.95 2.4K
14:27 19.95 19.95 19.83 19.83 5.2K
14:28 19.86 19.89 19.84 19.84 6.7K
14:29 19.84 19.85 19.84 19.84 1.6K
14:30 19.83 19.83 19.81 19.81 6.2K
14:31 19.83 19.87 19.82 19.86 3.8K
14:32 19.85 19.86 19.85 19.86 3.5K
14:33 19.92 19.95 19.92 19.95 7.0K
14:34 19.99 20.00 19.99 20.00 1.3K
14:35 20.01 20.02 19.99 19.99 3.8K
14:36 19.99 20.02 19.98 20.02 2.1K
14:37 20.05 20.08 20.05 20.05 2.7K
14:38 20.05 20.10 19.99 20.10 6.6K
14:39 20.10 20.10 20.07 20.09 3.0K
14:40 20.09 20.09 20.05 20.07 3.9K
14:41 20.07 20.08 20.01 20.04 3.9K
14:42 20.06 20.08 20.06 20.08 5.3K
14:43 20.08 20.08 20.00 20.00 2.2K
14:44 20.01 20.01 19.97 20.01 3.7K
14:45 20.01 20.02 19.97 19.97 4.8K
14:46 19.93 19.93 19.87 19.90 2.2K
14:47 19.91 20.00 19.91 20.00 4.8K
14:48 20.01 20.04 20.01 20.01 5.2K
14:49 20.01 20.01 19.93 19.95 5.9K
14:50 19.97 19.98 19.97 19.98 4.4K
14:51 19.96 19.96 19.96 19.96 0.8K
14:52 19.96 19.96 19.88 19.88 3.9K
14:53 19.88 19.90 19.88 19.90 2.2K
14:54 19.92 19.92 19.91 19.91 8.8K
14:55 19.91 19.91 19.87 19.88 6.8K
14:56 19.89 19.90 19.88 19.88 3.4K
14:57 19.87 19.88 19.87 19.87 3.4K
14:58 19.87 19.87 19.85 19.85 4.3K
14:59 19.85 19.87 19.85 19.87 3.3K
15:00 19.87 19.87 19.84 19.86 5.2K
15:01 19.87 19.96 19.87 19.96 6.8K
15:02 19.96 19.99 19.96 19.97 3.3K
15:03 19.97 19.98 19.95 19.95 4.3K
15:04 19.95 19.95 19.95 19.95 8.6K
15:05 19.95 19.95 19.91 19.91 3.2K
15:06 19.91 19.93 19.90 19.90 5.5K
15:07 19.90 19.90 19.87 19.87 3.3K
15:08 19.85 19.90 19.85 19.90 9.4K
15:09 19.93 19.93 19.91 19.92 2.3K
15:10 19.92 19.92 19.88 19.88 11.2K
15:11 19.88 19.88 19.85 19.88 2.0K
15:12 19.88 19.90 19.87 19.87 4.2K
15:13 19.83 19.90 19.83 19.89 5.0K
15:14 19.89 19.89 19.86 19.87 1.9K
15:15 19.87 19.87 19.81 19.83 4.6K
15:16 19.84 19.84 19.84 19.84 2.6K
15:17 19.84 19.84 19.81 19.82 2.6K
15:18 19.84 19.88 19.84 19.88 7.2K
15:19 19.87 19.95 19.85 19.92 6.5K
15:20 19.92 19.95 19.92 19.95 1.8K
15:21 19.93 19.93 19.91 19.92 4.9K
15:22 19.90 19.90 19.88 19.88 2.5K
15:23 19.88 19.92 19.85 19.92 7.4K
15:24 19.92 19.92 19.87 19.88 4.8K
15:25 19.88 19.89 19.87 19.87 3.8K
15:26 19.85 19.88 19.84 19.87 7.9K
15:27 19.85 19.85 19.81 19.81 3.7K
15:28 19.84 19.84 19.79 19.79 5.4K
15:29 19.78 19.81 19.78 19.81 9.7K
15:30 19.83 19.83 19.80 19.81 6.4K
15:31 19.80 19.86 19.80 19.83 8.5K
15:32 19.84 19.84 19.84 19.84 6.4K
15:33 19.84 19.95 19.84 19.95 6.7K
15:34 19.95 19.95 19.94 19.94 7.3K
15:35 19.93 19.93 19.91 19.91 4.0K
15:36 19.91 19.95 19.91 19.95 10.3K
15:37 19.91 19.94 19.91 19.94 8.0K
15:38 19.93 19.95 19.92 19.93 27.9K
15:39 19.92 19.95 19.92 19.93 30.0K
15:40 19.93 19.94 19.83 19.83 4.6K
15:41 19.85 19.85 19.84 19.85 6.3K
15:42 19.85 19.85 19.81 19.82 6.6K
15:43 19.82 19.82 19.79 19.79 6.9K
15:44 19.79 19.79 19.75 19.75 13.5K
15:45 19.74 19.77 19.74 19.77 9.7K
15:46 19.77 19.79 19.77 19.79 5.5K
15:47 19.79 19.80 19.77 19.77 7.7K
15:48 19.76 19.80 19.76 19.79 6.8K
15:49 19.77 19.77 19.77 19.77 2.3K
15:50 19.77 19.82 19.77 19.82 11.8K
15:51 19.88 19.89 19.86 19.89 9.8K
15:52 19.88 19.88 19.88 19.88 11.5K
15:53 19.88 19.95 19.88 19.95 12.9K
15:54 19.95 19.95 19.94 19.94 15.8K
15:55 19.94 19.95 19.93 19.95 22.1K
15:56 19.93 19.96 19.93 19.96 23.3K
15:57 20.03 20.03 20.01 20.02 21.8K
15:58 20.03 20.12 20.03 20.12 26.4K
15:59 20.10 20.10 20.04 20.04 17.4K
16:00 20.04 20.12 20.04 20.08 196.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available