Seadrill

SDRL
🏛️ usa →
31.56
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 18.91 19.65 18.50 19.65 8.2K
09:32 19.65 19.65 19.65 19.65 0.0K
09:33 18.91 19.04 18.91 19.04 5.2K
09:34 19.05 19.11 19.05 19.05 2.5K
09:35 18.88 18.88 18.88 18.88 0.9K
09:36 18.88 18.88 18.88 18.88 0.0K
09:37 19.02 19.03 19.02 19.03 1.2K
09:38 19.00 19.00 19.00 19.00 0.3K
09:39 19.00 19.03 18.99 18.99 2.0K
09:40 18.99 19.13 18.99 19.03 3.7K
09:41 19.03 19.10 19.03 19.10 0.2K
09:42 19.10 19.10 19.10 19.10 0.3K
09:43 19.10 19.14 19.10 19.14 1.0K
09:44 19.14 19.20 19.14 19.20 4.3K
09:45 19.19 19.19 19.19 19.19 0.4K
09:46 19.19 19.19 19.19 19.19 0.1K
09:47 19.27 19.27 19.20 19.20 2.6K
09:48 19.22 19.22 19.22 19.22 1.9K
09:49 19.22 19.22 19.13 19.15 2.8K
09:50 19.15 19.15 19.15 19.15 0.1K
09:51 19.15 19.15 19.15 19.15 0.3K
09:52 19.15 19.15 19.15 19.15 0.6K
09:53 19.15 19.15 19.15 19.15 0.6K
09:54 19.15 19.15 19.15 19.15 0.2K
09:55 19.15 19.15 19.15 19.15 0.0K
09:56 19.15 19.15 19.15 19.15 0.2K
09:57 19.15 19.15 19.15 19.15 0.0K
09:58 19.15 19.18 19.13 19.18 2.1K
09:59 19.14 19.19 19.12 19.19 7.9K
10:00 19.19 19.19 19.16 19.16 0.6K
10:01 19.10 19.10 19.10 19.10 4.6K
10:02 19.21 19.22 19.21 19.22 2.3K
10:03 19.22 19.37 19.21 19.36 2.3K
10:04 19.36 19.36 19.36 19.36 0.1K
10:05 19.36 19.36 19.36 19.36 0.2K
10:06 19.36 19.37 19.33 19.37 1.4K
10:07 19.37 19.37 19.37 19.37 0.0K
10:08 19.37 19.37 19.37 19.37 0.2K
10:09 19.37 19.37 19.37 19.37 0.1K
10:10 19.40 19.43 19.40 19.43 3.9K
10:11 19.49 19.60 19.49 19.60 2.7K
10:12 19.60 19.60 19.56 19.60 1.6K
10:13 19.61 19.61 19.61 19.61 0.2K
10:14 19.64 19.66 19.64 19.66 2.2K
10:15 19.59 19.59 19.52 19.52 5.5K
10:16 19.56 19.56 19.56 19.56 0.2K
10:17 19.56 19.56 19.56 19.56 0.1K
10:18 19.56 19.60 19.56 19.57 2.7K
10:19 19.51 19.51 19.40 19.40 6.3K
10:20 19.39 19.40 19.39 19.39 1.0K
10:21 19.33 19.33 19.33 19.33 1.3K
10:22 19.33 19.45 19.33 19.45 0.5K
10:23 19.45 19.52 19.45 19.45 2.4K
10:24 19.51 19.51 19.38 19.39 0.9K
10:25 19.39 19.39 19.39 19.39 0.1K
10:26 19.40 19.40 19.36 19.36 2.1K
10:27 19.37 19.37 19.37 19.37 0.3K
10:28 19.37 19.45 19.37 19.45 18.4K
10:29 19.51 19.51 19.42 19.42 1.4K
10:30 19.42 19.46 19.42 19.46 1.1K
10:31 19.46 19.46 19.46 19.46 0.2K
10:32 19.46 19.50 19.44 19.50 0.6K
10:33 19.50 19.55 19.50 19.52 5.2K
10:34 19.52 19.52 19.43 19.43 0.5K
10:35 19.53 19.53 19.53 19.53 1.2K
10:36 19.53 19.53 19.44 19.44 1.6K
10:37 19.44 19.44 19.44 19.44 1.2K
10:38 19.51 19.51 19.46 19.49 1.9K
10:39 19.49 19.49 19.49 19.49 0.1K
10:40 19.49 19.49 19.46 19.46 0.1K
10:41 19.41 19.49 19.41 19.49 1.7K
10:42 19.49 19.49 19.45 19.45 0.1K
10:43 19.48 19.51 19.48 19.51 0.7K
10:44 19.51 19.51 19.51 19.51 0.0K
10:45 19.51 19.51 19.51 19.51 0.0K
10:46 19.51 19.55 19.51 19.55 1.1K
10:47 19.55 19.55 19.42 19.52 3.3K
10:48 19.51 19.51 19.51 19.51 0.2K
10:49 19.42 19.51 19.42 19.47 22.8K
10:50 19.48 19.48 19.48 19.48 0.3K
10:51 19.44 19.44 19.42 19.42 1.6K
10:52 19.42 19.42 19.42 19.42 0.2K
10:53 19.42 19.42 19.40 19.40 1.5K
10:54 19.35 19.37 19.35 19.37 1.4K
10:55 19.37 19.37 19.37 19.37 0.0K
10:56 19.37 19.37 19.37 19.37 0.3K
10:57 19.37 19.37 19.37 19.37 0.2K
10:58 19.41 19.42 19.41 19.42 1.7K
10:59 19.37 19.37 19.35 19.35 1.9K
11:00 19.35 19.35 19.35 19.35 0.0K
11:01 19.35 19.35 19.35 19.35 0.3K
11:02 19.35 19.35 19.35 19.35 0.2K
11:03 19.35 19.36 19.35 19.36 0.7K
11:04 19.36 19.39 19.36 19.39 0.7K
11:05 19.41 19.43 19.39 19.43 1.3K
11:06 19.43 19.43 19.43 19.43 0.0K
11:07 19.43 19.43 19.40 19.40 1.2K
11:08 19.40 19.40 19.40 19.40 0.0K
11:09 19.41 19.41 19.40 19.40 1.0K
11:10 19.40 19.40 19.40 19.40 0.1K
11:11 19.40 19.40 19.40 19.40 0.1K
11:12 19.40 19.40 19.36 19.36 1.4K
11:13 19.36 19.42 19.36 19.42 1.0K
11:14 19.42 19.42 19.42 19.42 0.0K
11:15 19.42 19.42 19.42 19.42 0.0K
11:16 19.45 19.50 19.43 19.44 3.9K
11:17 19.44 19.44 19.44 19.44 0.3K
11:18 19.45 19.45 19.45 19.45 0.6K
11:19 19.47 19.47 19.40 19.40 1.3K
11:20 19.40 19.40 19.40 19.40 0.0K
11:21 19.40 19.40 19.40 19.40 0.6K
11:22 19.43 19.43 19.40 19.40 1.7K
11:23 19.40 19.42 19.40 19.42 2.0K
11:24 19.42 19.42 19.42 19.42 0.2K
11:25 19.36 19.36 19.36 19.36 0.6K
11:26 19.36 19.36 19.36 19.36 0.5K
11:27 19.35 19.35 19.35 19.35 0.8K
11:28 19.35 19.35 19.35 19.35 0.0K
11:29 19.35 19.36 19.34 19.36 1.8K
11:30 19.36 19.36 19.36 19.36 0.1K
11:31 19.30 19.30 19.30 19.30 0.6K
11:32 19.39 19.39 19.39 19.39 0.5K
11:33 19.39 19.39 19.39 19.39 0.2K
11:34 19.39 19.39 19.37 19.37 0.6K
11:35 19.37 19.37 19.37 19.37 0.3K
11:36 19.34 19.36 19.34 19.36 0.7K
11:37 19.36 19.36 19.36 19.36 0.5K
11:38 19.36 19.36 19.36 19.36 0.9K
11:39 19.36 19.36 19.36 19.36 0.2K
11:40 19.36 19.36 19.36 19.36 0.9K
11:41 19.36 19.36 19.36 19.36 0.0K
11:42 19.36 19.36 19.27 19.27 0.4K
11:43 19.27 19.27 19.27 19.27 0.0K
11:44 19.27 19.27 19.27 19.27 0.1K
11:45 19.27 19.27 19.27 19.27 0.0K
11:46 19.26 19.26 19.26 19.26 0.3K
11:47 19.26 19.26 19.22 19.22 0.9K
11:48 19.22 19.22 19.22 19.22 0.0K
11:49 19.22 19.25 19.22 19.25 0.8K
11:50 19.25 19.25 19.25 19.25 0.1K
11:51 19.25 19.25 19.25 19.25 0.0K
11:52 19.29 19.29 19.29 19.29 0.2K
11:53 19.29 19.32 19.29 19.32 2.4K
11:54 19.32 19.40 19.32 19.40 0.6K
11:55 19.33 19.33 19.31 19.31 0.6K
11:56 19.31 19.31 19.31 19.31 0.2K
11:57 19.31 19.31 19.26 19.26 0.2K
11:58 19.26 19.26 19.26 19.26 0.4K
11:59 19.26 19.26 19.26 19.26 0.0K
12:00 19.26 19.26 19.26 19.26 0.0K
12:01 19.26 19.26 19.26 19.26 0.0K
12:02 19.31 19.31 19.31 19.31 0.5K
12:03 19.31 19.31 19.31 19.31 0.0K
12:04 19.38 19.38 19.38 19.38 0.3K
12:05 19.38 19.38 19.38 19.38 0.0K
12:06 19.35 19.35 19.35 19.35 1.2K
12:07 19.35 19.35 19.35 19.35 0.3K
12:08 19.35 19.36 19.35 19.36 0.8K
12:09 19.36 19.36 19.36 19.36 0.0K
12:10 19.36 19.36 19.36 19.36 0.0K
12:11 19.36 19.36 19.36 19.36 0.2K
12:12 19.36 19.36 19.36 19.36 0.1K
12:13 19.37 19.37 19.37 19.37 1.2K
12:14 19.37 19.37 19.37 19.37 0.4K
12:15 19.37 19.37 19.37 19.37 0.5K
12:16 19.37 19.37 19.37 19.37 0.2K
12:17 19.37 19.37 19.37 19.37 0.3K
12:18 19.37 19.37 19.37 19.37 0.6K
12:19 19.35 19.38 19.31 19.31 25.4K
12:20 19.32 19.34 19.32 19.34 0.8K
12:21 19.34 19.34 19.34 19.34 0.8K
12:22 19.34 19.34 19.34 19.34 3.0K
12:23 19.34 19.34 19.34 19.34 0.0K
12:24 19.34 19.34 19.33 19.33 3.1K
12:25 19.33 19.33 19.33 19.33 0.0K
12:26 19.33 19.33 19.33 19.33 0.0K
12:27 19.33 19.33 19.33 19.33 0.2K
12:28 19.33 19.34 19.33 19.34 0.3K
12:29 19.34 19.34 19.33 19.33 0.3K
12:30 19.33 19.33 19.33 19.33 0.7K
12:31 19.33 19.33 19.33 19.33 0.0K
12:32 19.35 19.35 19.35 19.35 2.0K
12:33 19.35 19.35 19.35 19.35 0.9K
12:34 19.35 19.35 19.35 19.35 0.3K
12:35 19.35 19.35 19.35 19.35 0.0K
12:36 19.35 19.35 19.35 19.35 0.0K
12:37 19.35 19.35 19.35 19.35 0.0K
12:38 19.35 19.35 19.35 19.35 0.0K
12:39 19.35 19.35 19.32 19.32 1.0K
12:40 19.24 19.24 19.22 19.22 26.3K
12:41 19.22 19.22 19.18 19.20 12.0K
12:42 19.20 19.20 19.20 19.20 0.4K
12:43 19.17 19.17 19.17 19.17 2.7K
12:44 19.17 19.17 19.17 19.17 0.2K
12:45 19.17 19.37 19.17 19.37 0.5K
12:46 19.37 19.37 19.37 19.37 0.1K
12:47 19.37 19.37 19.37 19.37 0.1K
12:48 19.37 19.37 19.37 19.37 0.5K
12:49 19.37 19.37 19.37 19.37 0.1K
12:50 19.37 19.37 19.37 19.37 0.0K
12:51 19.37 19.37 19.37 19.37 0.0K
12:52 19.37 19.37 19.37 19.37 0.0K
12:53 19.31 19.31 19.31 19.31 1.3K
12:54 19.31 19.31 19.31 19.31 0.1K
12:55 19.31 19.31 19.31 19.31 0.1K
12:56 19.31 19.31 19.31 19.31 0.4K
12:57 19.26 19.26 19.26 19.26 0.4K
12:58 19.26 19.26 19.22 19.22 1.0K
12:59 19.22 19.22 19.22 19.22 0.0K
13:00 19.22 19.22 19.22 19.22 0.1K
13:01 19.22 19.22 19.22 19.22 0.1K
13:02 19.22 19.22 19.22 19.22 0.0K
13:03 19.22 19.22 19.22 19.22 0.1K
13:04 19.22 19.22 19.22 19.22 0.6K
13:05 19.24 19.24 19.24 19.24 0.2K
13:06 19.21 19.22 19.21 19.22 0.4K
13:07 19.22 19.22 19.22 19.22 0.0K
13:08 19.22 19.22 19.22 19.22 0.2K
13:09 19.22 19.22 19.19 19.19 5.1K
13:10 19.19 19.19 19.19 19.19 0.0K
13:11 19.19 19.19 19.19 19.19 0.0K
13:12 19.19 19.19 19.19 19.19 0.0K
13:13 19.19 19.19 19.19 19.19 0.4K
13:14 19.17 19.17 19.17 19.17 0.3K
13:15 19.17 19.17 19.17 19.17 0.0K
13:16 19.17 19.18 19.17 19.18 0.7K
13:17 19.16 19.16 19.16 19.16 0.8K
13:18 19.12 19.12 19.11 19.11 2.5K
13:19 19.11 19.12 19.06 19.12 33.9K
13:20 19.14 19.14 19.14 19.14 1.4K
13:21 19.14 19.14 19.14 19.14 0.2K
13:22 19.13 19.13 19.11 19.11 2.1K
13:23 19.10 19.10 19.10 19.10 0.9K
13:24 19.10 19.10 19.10 19.10 0.6K
13:25 19.10 19.10 19.10 19.10 0.0K
13:26 19.10 19.10 19.10 19.10 0.8K
13:27 19.10 19.10 19.10 19.10 0.1K
13:28 19.10 19.10 19.10 19.10 0.0K
13:29 18.98 18.98 18.98 18.98 2.3K
13:30 18.98 18.98 18.97 18.97 1.1K
13:31 18.97 18.97 18.97 18.97 0.4K
13:32 18.97 18.97 18.97 18.97 0.0K
13:33 18.97 18.97 18.95 18.95 1.6K
13:34 18.97 18.97 18.97 18.97 1.0K
13:35 18.97 18.97 18.97 18.97 0.2K
13:36 18.97 18.97 18.97 18.97 0.0K
13:37 18.97 18.97 18.97 18.97 0.1K
13:38 18.97 18.97 18.97 18.97 0.4K
13:39 18.97 19.00 18.97 19.00 0.2K
13:40 19.00 19.04 19.00 19.04 1.3K
13:41 19.04 19.04 19.04 19.04 0.0K
13:42 19.05 19.05 19.05 19.05 0.7K
13:43 19.05 19.05 19.05 19.05 1.2K
13:44 19.05 19.05 19.05 19.05 0.3K
13:45 19.05 19.05 19.00 19.00 0.4K
13:46 19.00 19.00 19.00 19.00 0.4K
13:47 19.00 19.00 19.00 19.00 0.0K
13:48 19.00 19.00 19.00 19.00 0.0K
13:49 19.00 19.00 19.00 19.00 0.0K
13:50 19.00 19.00 19.00 19.00 0.2K
13:51 18.99 18.99 18.99 18.99 0.6K
13:52 18.99 18.99 18.99 18.99 0.0K
13:53 18.99 18.99 18.96 18.96 1.3K
13:54 18.95 18.95 18.92 18.92 4.2K
13:55 18.92 18.92 18.92 18.92 0.5K
13:56 18.90 18.90 18.89 18.89 4.0K
13:57 18.89 18.91 18.89 18.91 14.3K
13:58 18.88 18.88 18.81 18.81 13.3K
13:59 18.81 18.81 18.81 18.81 0.1K
14:00 18.81 18.81 18.81 18.81 0.1K
14:01 18.87 18.88 18.87 18.88 11.2K
14:02 18.82 18.82 18.82 18.82 3.5K
14:03 18.82 18.82 18.82 18.82 0.0K
14:04 18.82 18.82 18.82 18.82 0.4K
14:05 18.73 18.73 18.73 18.73 1.4K
14:06 18.76 18.76 18.76 18.76 0.4K
14:07 18.77 18.77 18.77 18.77 3.9K
14:08 18.81 18.85 18.80 18.85 4.4K
14:09 18.81 18.81 18.81 18.81 1.7K
14:10 18.81 18.84 18.81 18.84 0.5K
14:11 18.84 18.84 18.84 18.84 0.1K
14:12 18.84 18.84 18.84 18.84 0.2K
14:13 18.80 18.80 18.80 18.80 1.6K
14:14 18.80 18.80 18.77 18.77 1.9K
14:15 18.77 18.77 18.76 18.76 1.9K
14:16 18.76 18.76 18.76 18.76 0.3K
14:17 18.76 18.77 18.76 18.77 0.6K
14:18 18.80 18.80 18.80 18.80 1.7K
14:19 18.80 18.80 18.76 18.76 0.4K
14:20 18.76 18.76 18.76 18.76 0.2K
14:21 18.77 18.77 18.76 18.76 5.3K
14:22 18.76 18.76 18.76 18.76 0.1K
14:23 18.80 18.82 18.80 18.82 0.9K
14:24 18.80 18.88 18.80 18.88 1.5K
14:25 18.85 18.85 18.79 18.81 2.7K
14:26 18.83 18.83 18.83 18.83 0.9K
14:27 18.83 18.83 18.83 18.83 0.6K
14:28 18.83 18.85 18.83 18.83 2.0K
14:29 18.83 18.83 18.83 18.83 0.1K
14:30 18.83 18.83 18.83 18.83 0.0K
14:31 18.83 18.83 18.76 18.77 10.1K
14:32 18.80 18.81 18.80 18.81 0.9K
14:33 18.85 18.85 18.85 18.85 0.4K
14:34 18.87 18.87 18.82 18.82 1.3K
14:35 18.82 18.82 18.82 18.82 0.6K
14:36 18.85 18.85 18.85 18.85 0.4K
14:37 18.85 18.85 18.85 18.85 0.8K
14:38 18.85 18.85 18.65 18.65 33.6K
14:39 18.68 18.68 18.61 18.61 54.9K
14:40 18.71 18.75 18.71 18.75 3.7K
14:41 18.73 18.73 18.73 18.73 1.1K
14:42 18.73 18.73 18.73 18.73 0.2K
14:43 18.73 18.73 18.73 18.73 0.0K
14:44 18.73 18.77 18.72 18.77 0.5K
14:45 18.77 18.81 18.74 18.74 1.3K
14:46 18.74 18.74 18.74 18.74 0.2K
14:47 18.76 18.76 18.74 18.75 1.6K
14:48 18.75 18.75 18.72 18.72 1.1K
14:49 18.72 18.72 18.71 18.71 0.3K
14:50 18.71 18.75 18.71 18.75 0.6K
14:51 18.75 18.75 18.74 18.75 0.3K
14:52 18.75 18.75 18.72 18.75 0.9K
14:53 18.75 18.75 18.73 18.73 0.4K
14:54 18.74 18.74 18.74 18.74 0.4K
14:55 18.74 18.78 18.74 18.78 1.3K
14:56 18.76 18.79 18.76 18.79 0.2K
14:57 18.79 18.81 18.79 18.81 0.4K
14:58 18.81 18.82 18.81 18.82 0.3K
14:59 18.82 18.82 18.78 18.78 7.6K
15:00 18.78 18.80 18.77 18.78 3.7K
15:01 18.77 18.77 18.77 18.77 0.9K
15:02 18.78 18.78 18.75 18.75 1.5K
15:03 18.75 18.77 18.75 18.77 3.1K
15:04 18.77 18.77 18.77 18.77 1.0K
15:05 18.81 18.81 18.81 18.81 1.5K
15:06 18.81 18.86 18.81 18.86 0.7K
15:07 18.84 18.84 18.84 18.84 0.7K
15:08 18.84 18.84 18.84 18.84 1.0K
15:09 18.84 18.87 18.84 18.87 1.4K
15:10 18.87 18.87 18.87 18.87 0.4K
15:11 18.87 18.88 18.87 18.88 0.8K
15:12 18.87 18.87 18.86 18.86 1.6K
15:13 18.84 18.86 18.84 18.86 4.9K
15:14 18.86 18.88 18.86 18.88 1.9K
15:15 18.88 18.88 18.88 18.88 1.0K
15:16 18.88 18.88 18.88 18.88 0.9K
15:17 18.88 18.88 18.88 18.88 0.3K
15:18 18.88 18.89 18.88 18.89 1.1K
15:19 18.90 18.91 18.89 18.91 6.1K
15:20 18.89 18.89 18.88 18.89 4.5K
15:21 18.89 18.89 18.87 18.87 2.6K
15:22 18.87 18.87 18.85 18.85 4.0K
15:23 18.84 18.84 18.80 18.80 1.0K
15:24 18.80 18.80 18.80 18.80 0.6K
15:25 18.82 18.87 18.82 18.87 1.9K
15:26 18.85 18.87 18.85 18.87 1.4K
15:27 18.87 18.87 18.85 18.87 2.1K
15:28 18.87 18.88 18.87 18.88 2.2K
15:29 18.90 18.90 18.88 18.88 2.2K
15:30 18.90 18.90 18.90 18.90 1.2K
15:31 18.88 18.91 18.88 18.91 7.6K
15:32 18.90 18.90 18.88 18.88 6.7K
15:33 18.88 18.88 18.88 18.88 0.8K
15:34 18.88 18.97 18.88 18.95 5.4K
15:35 18.95 18.97 18.93 18.97 3.8K
15:36 18.94 19.01 18.94 19.01 2.1K
15:37 19.00 19.00 18.95 18.97 4.2K
15:38 18.97 18.97 18.97 18.97 0.8K
15:39 18.97 18.97 18.97 18.97 1.0K
15:40 18.97 18.97 18.96 18.96 1.0K
15:41 18.96 19.00 18.96 18.99 8.5K
15:42 18.97 18.98 18.97 18.98 5.1K
15:43 18.97 18.98 18.96 18.98 5.6K
15:44 18.98 18.98 18.98 18.98 0.5K
15:45 18.98 18.98 18.98 18.98 0.3K
15:46 18.98 18.98 18.92 18.94 13.4K
15:47 18.94 18.94 18.91 18.91 3.8K
15:48 18.90 18.95 18.89 18.95 5.0K
15:49 18.95 18.95 18.95 18.95 0.4K
15:50 18.94 18.94 18.88 18.91 2.5K
15:51 18.91 19.00 18.91 19.00 10.6K
15:52 18.99 19.00 18.98 18.99 5.8K
15:53 19.00 19.00 18.99 18.99 4.6K
15:54 19.00 19.00 18.99 19.00 4.7K
15:55 19.00 19.01 18.97 18.97 8.1K
15:56 18.99 18.99 18.98 18.98 13.3K
15:57 18.98 18.98 18.93 18.93 8.3K
15:58 18.95 18.98 18.95 18.97 6.5K
15:59 18.98 19.00 18.98 18.99 15.6K
16:00 19.00 19.00 18.96 18.96 102.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available