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 20.52 20.86 19.56 20.55 6.1K
09:32 20.55 20.55 20.44 20.44 0.1K
09:33 20.44 20.44 20.30 20.30 7.0K
09:34 20.19 20.20 20.19 20.20 1.3K
09:35 20.20 20.20 20.20 20.20 0.0K
09:36 20.20 20.20 19.92 19.92 2.0K
09:37 20.04 20.04 20.04 20.04 0.2K
09:38 20.04 20.24 20.04 20.24 1.1K
09:39 20.24 20.24 20.24 20.24 0.2K
09:40 20.24 20.24 20.24 20.24 0.0K
09:41 20.24 20.24 20.24 20.24 0.3K
09:42 20.24 20.24 20.10 20.10 0.2K
09:43 20.10 20.10 20.10 20.10 0.0K
09:44 20.10 20.10 20.10 20.10 0.1K
09:45 20.10 20.10 20.10 20.10 0.0K
09:46 20.11 20.11 20.11 20.11 0.3K
09:47 20.11 20.11 20.11 20.11 0.7K
09:48 20.11 20.11 20.11 20.11 0.3K
09:49 20.11 20.11 20.11 20.11 0.6K
09:50 20.11 20.11 20.11 20.11 0.8K
09:51 20.11 20.11 20.11 20.11 0.0K
09:52 20.20 20.20 20.20 20.20 0.2K
09:53 20.20 20.20 20.20 20.20 6.0K
09:54 20.13 20.13 20.13 20.13 0.1K
09:55 20.13 20.13 20.13 20.13 0.1K
09:56 20.13 20.13 20.13 20.13 0.1K
09:57 20.11 20.11 20.11 20.11 0.5K
09:58 20.11 20.11 20.11 20.11 0.0K
09:59 20.02 20.02 20.02 20.02 6.5K
10:00 20.02 20.02 20.02 20.02 0.4K
10:01 20.02 20.02 20.02 20.02 0.9K
10:02 20.02 20.02 20.02 20.02 0.1K
10:03 20.02 20.02 19.93 19.93 10.4K
10:04 19.93 19.93 19.93 19.93 0.0K
10:05 19.93 19.93 19.93 19.93 0.2K
10:06 19.91 19.91 19.91 19.91 0.9K
10:07 19.91 19.95 19.89 19.95 1.8K
10:08 19.95 19.95 19.95 19.95 0.5K
10:09 19.95 19.95 19.95 19.95 0.3K
10:10 19.95 19.95 19.85 19.85 1.3K
10:11 19.96 20.04 19.92 20.04 5.6K
10:12 20.04 20.04 20.04 20.04 0.0K
10:13 20.04 20.04 20.04 20.04 0.4K
10:14 20.05 20.12 20.01 20.01 4.9K
10:15 20.06 20.06 20.06 20.06 0.4K
10:16 20.01 20.01 20.01 20.01 0.9K
10:17 19.91 19.91 19.91 19.91 0.5K
10:18 19.91 19.91 19.91 19.91 0.0K
10:19 19.91 19.91 19.91 19.91 0.4K
10:20 19.85 19.85 19.81 19.81 14.0K
10:21 19.85 19.85 19.83 19.83 3.0K
10:22 19.83 19.83 19.83 19.83 0.2K
10:23 19.83 19.83 19.83 19.83 0.3K
10:24 19.83 19.83 19.83 19.83 0.1K
10:25 19.83 19.83 19.83 19.83 0.1K
10:26 19.83 19.83 19.83 19.83 2.0K
10:27 19.83 19.84 19.83 19.84 0.3K
10:28 19.84 19.84 19.84 19.84 0.3K
10:29 19.84 19.84 19.84 19.84 1.0K
10:30 19.84 19.84 19.84 19.84 0.6K
10:31 19.84 19.84 19.84 19.84 0.0K
10:32 19.84 19.84 19.84 19.84 0.1K
10:33 19.70 19.70 19.70 19.70 1.1K
10:34 19.70 19.70 19.70 19.70 0.5K
10:35 19.70 19.70 19.70 19.70 0.2K
10:36 19.70 19.71 19.70 19.71 0.2K
10:37 19.71 19.71 19.70 19.70 0.4K
10:38 19.70 19.70 19.70 19.70 0.1K
10:39 19.70 19.70 19.70 19.70 0.0K
10:40 19.70 19.75 19.70 19.75 2.4K
10:41 19.75 19.75 19.75 19.75 0.0K
10:42 19.73 19.73 19.73 19.73 1.9K
10:43 19.73 19.73 19.73 19.73 0.4K
10:44 19.73 19.74 19.73 19.74 2.2K
10:45 19.74 19.74 19.69 19.69 1.4K
10:46 19.69 19.71 19.69 19.69 3.7K
10:47 19.72 19.72 19.71 19.71 1.1K
10:48 19.71 19.71 19.71 19.71 0.2K
10:49 19.71 19.71 19.71 19.71 0.8K
10:50 19.71 19.71 19.71 19.71 0.4K
10:51 19.71 19.71 19.71 19.71 0.1K
10:52 19.71 19.71 19.71 19.71 0.2K
10:53 19.71 19.71 19.71 19.71 0.2K
10:54 19.71 19.71 19.65 19.65 0.9K
10:55 19.64 19.66 19.64 19.66 1.8K
10:56 19.66 19.68 19.66 19.68 1.7K
10:57 19.68 19.68 19.68 19.68 0.5K
10:58 19.68 19.68 19.68 19.68 0.0K
10:59 19.68 19.68 19.68 19.68 0.7K
11:00 19.68 19.68 19.68 19.68 1.3K
11:01 19.68 19.68 19.68 19.68 0.3K
11:02 19.67 19.67 19.67 19.67 2.7K
11:03 19.72 19.72 19.72 19.72 0.8K
11:04 19.72 19.72 19.71 19.71 5.3K
11:05 19.71 19.71 19.71 19.71 0.4K
11:06 19.71 19.71 19.71 19.71 0.1K
11:07 19.71 19.75 19.71 19.75 1.0K
11:08 19.71 19.71 19.71 19.71 0.2K
11:09 19.71 19.77 19.71 19.75 1.3K
11:10 19.75 19.76 19.75 19.76 3.6K
11:11 19.75 19.77 19.75 19.75 1.3K
11:12 19.75 19.76 19.75 19.75 1.8K
11:13 19.75 19.75 19.70 19.72 1.2K
11:14 19.74 19.74 19.67 19.67 2.0K
11:15 19.67 19.67 19.66 19.66 3.2K
11:16 19.67 19.76 19.67 19.76 6.3K
11:17 19.76 19.76 19.76 19.76 0.0K
11:18 19.70 19.74 19.70 19.74 3.5K
11:19 19.74 19.75 19.74 19.75 1.1K
11:20 19.75 19.75 19.75 19.75 0.0K
11:21 19.74 19.74 19.74 19.74 0.2K
11:22 19.74 19.74 19.74 19.74 0.3K
11:23 19.73 19.73 19.73 19.73 0.6K
11:24 19.73 19.73 19.70 19.70 0.2K
11:25 19.70 19.70 19.70 19.70 0.0K
11:26 19.70 19.70 19.70 19.70 0.1K
11:27 19.70 19.70 19.70 19.70 0.1K
11:28 19.70 19.70 19.63 19.63 25.7K
11:29 19.63 19.70 19.63 19.70 14.0K
11:30 19.72 19.72 19.72 19.72 0.1K
11:31 19.72 19.72 19.70 19.70 0.9K
11:32 19.70 19.70 19.70 19.70 0.3K
11:33 19.70 19.70 19.70 19.70 0.4K
11:34 19.69 19.69 19.69 19.69 0.3K
11:35 19.71 19.71 19.71 19.71 0.7K
11:36 19.71 19.75 19.71 19.75 1.7K
11:37 19.75 19.75 19.75 19.75 0.1K
11:38 19.75 19.75 19.75 19.75 0.1K
11:39 19.75 19.75 19.75 19.75 0.0K
11:40 19.72 19.72 19.72 19.72 0.4K
11:41 19.73 19.74 19.73 19.74 0.9K
11:42 19.74 19.74 19.74 19.74 0.0K
11:43 19.74 19.74 19.74 19.74 0.3K
11:44 19.74 19.74 19.71 19.71 0.8K
11:45 19.71 19.71 19.71 19.71 1.4K
11:46 19.71 19.71 19.71 19.71 0.3K
11:47 19.71 19.71 19.71 19.71 0.1K
11:48 19.70 19.74 19.70 19.74 5.0K
11:49 19.74 19.74 19.74 19.74 0.0K
11:50 19.74 19.74 19.74 19.74 0.4K
11:51 19.74 19.77 19.74 19.77 0.4K
11:52 19.77 19.77 19.77 19.77 0.0K
11:53 19.77 19.77 19.77 19.77 0.4K
11:54 19.77 19.77 19.75 19.75 2.2K
11:55 19.75 19.75 19.71 19.71 1.5K
11:56 19.72 19.72 19.72 19.72 0.5K
11:57 19.73 19.75 19.72 19.75 7.5K
11:58 19.75 19.75 19.75 19.75 0.1K
11:59 19.75 19.75 19.75 19.75 0.1K
12:00 19.75 19.75 19.75 19.75 0.3K
12:01 19.74 19.74 19.74 19.74 0.6K
12:02 19.78 19.78 19.78 19.78 0.8K
12:03 19.81 19.81 19.81 19.81 0.1K
12:04 19.81 19.81 19.81 19.81 0.1K
12:05 19.81 19.81 19.81 19.81 0.4K
12:06 19.81 19.86 19.81 19.86 0.8K
12:07 19.86 19.86 19.86 19.86 1.1K
12:08 19.86 19.86 19.86 19.86 0.1K
12:09 19.86 19.86 19.84 19.84 3.5K
12:10 19.84 19.84 19.84 19.84 0.5K
12:11 19.89 19.94 19.89 19.94 12.4K
12:12 19.94 19.94 19.94 19.94 0.1K
12:13 19.94 19.94 19.94 19.94 0.0K
12:14 19.94 19.94 19.94 19.94 0.2K
12:15 19.94 19.98 19.94 19.98 0.3K
12:16 19.98 19.98 19.94 19.94 1.2K
12:17 19.89 19.89 19.89 19.89 1.2K
12:18 19.88 19.88 19.88 19.88 0.2K
12:19 19.88 19.88 19.86 19.86 0.8K
12:20 19.86 19.86 19.86 19.86 0.7K
12:21 19.86 19.89 19.86 19.89 1.6K
12:22 19.89 19.89 19.89 19.89 0.4K
12:23 19.89 19.89 19.89 19.89 0.0K
12:24 19.89 19.89 19.89 19.89 0.1K
12:25 19.89 19.89 19.89 19.89 0.5K
12:26 19.89 19.89 19.89 19.89 0.1K
12:27 19.89 19.89 19.89 19.89 0.2K
12:28 19.89 19.89 19.89 19.89 0.2K
12:29 19.89 19.89 19.84 19.84 1.0K
12:30 19.84 19.84 19.84 19.84 0.4K
12:31 19.84 19.84 19.84 19.84 0.5K
12:32 19.84 19.84 19.84 19.84 0.7K
12:33 19.84 19.90 19.84 19.90 1.2K
12:34 19.90 19.90 19.90 19.90 0.1K
12:35 19.88 19.88 19.88 19.88 0.1K
12:36 19.88 19.88 19.88 19.88 0.1K
12:37 19.88 19.91 19.88 19.91 1.2K
12:38 19.91 19.91 19.91 19.91 0.5K
12:39 19.91 19.91 19.91 19.91 0.7K
12:40 19.91 19.91 19.91 19.91 0.3K
12:41 19.91 19.91 19.91 19.91 0.5K
12:42 19.91 19.91 19.91 19.91 0.0K
12:43 19.91 19.91 19.91 19.91 0.3K
12:44 19.97 19.97 19.97 19.97 0.2K
12:45 19.97 19.97 19.95 19.95 0.3K
12:46 19.95 19.95 19.95 19.95 0.9K
12:47 19.95 19.95 19.95 19.95 0.2K
12:48 19.96 19.96 19.96 19.96 2.9K
12:49 19.96 19.96 19.93 19.93 0.7K
12:50 19.90 19.90 19.90 19.90 0.1K
12:51 19.90 19.90 19.90 19.90 0.1K
12:52 19.90 19.90 19.90 19.90 0.1K
12:53 19.90 19.90 19.90 19.90 0.1K
12:54 19.90 19.90 19.90 19.90 0.2K
12:55 19.90 19.90 19.89 19.89 0.5K
12:56 19.89 19.89 19.89 19.89 0.3K
12:57 19.89 19.90 19.89 19.90 0.3K
12:58 19.90 19.90 19.90 19.90 0.3K
12:59 19.90 19.90 19.90 19.90 0.4K
13:00 19.84 19.84 19.84 19.84 1.2K
13:01 19.84 19.84 19.84 19.84 0.2K
13:02 19.86 19.86 19.86 19.86 0.9K
13:03 19.84 19.84 19.83 19.83 0.8K
13:04 19.80 19.80 19.80 19.80 10.7K
13:05 19.80 19.80 19.80 19.80 0.0K
13:06 19.80 19.80 19.80 19.80 0.0K
13:07 19.80 19.80 19.80 19.80 0.0K
13:08 19.80 19.82 19.80 19.82 0.5K
13:09 19.82 19.82 19.82 19.82 0.3K
13:10 19.82 19.82 19.80 19.80 1.0K
13:11 19.80 19.80 19.80 19.80 0.1K
13:12 19.80 19.80 19.80 19.80 0.1K
13:13 19.80 19.80 19.80 19.80 0.5K
13:14 19.80 19.80 19.80 19.80 0.4K
13:15 19.80 19.80 19.80 19.80 0.3K
13:16 19.80 19.81 19.80 19.81 0.6K
13:17 19.81 19.81 19.81 19.81 1.1K
13:18 19.81 19.81 19.81 19.81 4.6K
13:19 19.81 19.81 19.80 19.80 5.6K
13:20 19.80 19.80 19.80 19.80 0.1K
13:21 19.80 19.80 19.80 19.80 0.3K
13:22 19.80 19.80 19.77 19.77 0.6K
13:23 19.77 19.77 19.77 19.77 0.6K
13:24 19.77 19.77 19.77 19.77 0.4K
13:25 19.77 19.78 19.77 19.78 6.8K
13:26 19.78 19.78 19.77 19.77 2.5K
13:27 19.77 19.79 19.77 19.79 2.1K
13:28 19.79 19.79 19.79 19.79 1.0K
13:29 19.79 19.85 19.79 19.85 0.3K
13:30 19.84 19.84 19.84 19.84 0.5K
13:31 19.84 19.85 19.84 19.85 0.8K
13:32 19.85 19.85 19.85 19.85 2.5K
13:33 19.85 19.85 19.85 19.85 0.3K
13:34 19.85 19.88 19.85 19.88 0.7K
13:35 19.88 19.88 19.87 19.87 0.5K
13:36 19.87 19.87 19.85 19.85 1.1K
13:37 19.85 19.85 19.85 19.85 0.5K
13:38 19.85 19.85 19.85 19.85 0.6K
13:39 19.83 19.83 19.83 19.83 2.0K
13:40 19.83 19.83 19.83 19.83 0.2K
13:41 19.83 19.83 19.82 19.82 0.5K
13:42 19.82 19.82 19.82 19.82 0.1K
13:43 19.82 19.82 19.82 19.82 0.2K
13:44 19.79 19.79 19.79 19.79 0.9K
13:45 19.79 19.79 19.79 19.79 0.3K
13:46 19.79 19.82 19.79 19.82 1.3K
13:47 19.82 19.82 19.80 19.80 0.3K
13:48 19.80 19.80 19.80 19.80 1.0K
13:49 19.80 19.84 19.80 19.84 1.4K
13:50 19.84 19.84 19.84 19.84 0.1K
13:51 19.84 19.88 19.84 19.88 0.8K
13:52 19.88 19.88 19.83 19.83 0.9K
13:53 19.84 19.88 19.84 19.88 1.3K
13:54 19.88 19.88 19.85 19.85 2.1K
13:55 19.85 19.85 19.85 19.85 0.4K
13:56 19.88 19.88 19.88 19.88 0.6K
13:57 19.88 19.88 19.88 19.88 0.4K
13:58 19.88 19.90 19.85 19.85 7.5K
13:59 19.85 19.87 19.85 19.87 1.7K
14:00 19.88 19.88 19.85 19.85 0.6K
14:01 19.85 19.85 19.85 19.85 0.0K
14:02 19.85 19.85 19.85 19.85 0.1K
14:03 19.88 19.91 19.88 19.91 2.0K
14:04 19.91 19.91 19.91 19.91 0.5K
14:05 19.91 19.91 19.91 19.91 0.2K
14:06 19.87 19.87 19.87 19.87 1.2K
14:07 19.87 19.87 19.87 19.87 0.1K
14:08 19.87 19.87 19.87 19.87 0.7K
14:09 19.87 19.87 19.87 19.87 0.3K
14:10 19.90 19.90 19.86 19.86 2.2K
14:11 19.87 19.87 19.87 19.87 0.3K
14:12 19.87 19.87 19.87 19.87 0.1K
14:13 19.88 19.88 19.88 19.88 0.7K
14:14 19.88 19.88 19.88 19.88 0.5K
14:15 19.88 19.88 19.88 19.88 0.3K
14:16 19.85 19.85 19.85 19.85 0.8K
14:17 19.85 19.85 19.85 19.85 0.2K
14:18 19.85 19.85 19.85 19.85 0.1K
14:19 19.85 19.87 19.85 19.87 0.8K
14:20 19.87 19.88 19.85 19.85 1.7K
14:21 19.85 19.85 19.85 19.85 0.1K
14:22 19.85 19.85 19.85 19.85 0.0K
14:23 19.85 19.85 19.85 19.85 0.3K
14:24 19.86 19.86 19.86 19.86 9.1K
14:25 19.86 19.86 19.86 19.86 0.3K
14:26 19.86 19.86 19.86 19.86 0.1K
14:27 19.86 19.89 19.86 19.89 4.5K
14:28 19.89 19.93 19.89 19.93 1.2K
14:29 19.93 19.93 19.92 19.92 3.3K
14:30 19.92 19.98 19.92 19.98 12.6K
14:31 19.98 19.98 19.98 19.98 0.2K
14:32 19.99 20.01 19.99 20.01 11.4K
14:33 20.01 20.04 20.01 20.04 2.2K
14:34 20.01 20.01 19.98 19.98 2.4K
14:35 19.98 20.01 19.98 20.01 0.9K
14:36 20.01 20.01 19.97 20.01 1.1K
14:37 20.01 20.01 20.00 20.00 0.9K
14:38 20.00 20.00 19.97 19.97 1.0K
14:39 19.97 19.97 19.97 19.97 0.6K
14:40 20.02 20.04 20.02 20.04 0.7K
14:41 20.02 20.02 20.02 20.02 1.7K
14:42 20.02 20.02 20.02 20.02 0.6K
14:43 20.02 20.02 20.02 20.02 0.2K
14:44 20.02 20.06 20.02 20.05 4.4K
14:45 20.05 20.05 20.04 20.04 0.8K
14:46 20.04 20.04 19.99 19.99 1.6K
14:47 19.99 20.02 19.99 19.99 0.6K
14:48 20.01 20.03 20.00 20.00 2.5K
14:49 20.02 20.04 20.02 20.04 1.2K
14:50 20.04 20.04 20.01 20.01 0.5K
14:51 20.01 20.03 20.01 20.03 0.8K
14:52 20.03 20.03 20.02 20.02 2.8K
14:53 20.02 20.02 20.02 20.02 0.8K
14:54 20.02 20.02 20.02 20.02 0.3K
14:55 20.02 20.02 20.02 20.02 0.3K
14:56 20.01 20.01 20.00 20.00 1.5K
14:57 20.00 20.00 20.00 20.00 0.2K
14:58 20.04 20.04 20.04 20.04 0.8K
14:59 20.04 20.04 20.03 20.03 1.6K
15:00 20.03 20.03 20.03 20.03 2.7K
15:01 20.03 20.07 20.03 20.07 1.8K
15:02 20.07 20.08 20.07 20.08 1.0K
15:03 20.10 20.12 20.10 20.12 1.6K
15:04 20.13 20.14 20.13 20.14 9.7K
15:05 20.14 20.14 20.14 20.14 1.6K
15:06 20.14 20.14 20.14 20.14 0.6K
15:07 20.15 20.15 20.15 20.15 2.3K
15:08 20.15 20.15 20.15 20.15 0.6K
15:09 20.15 20.17 20.12 20.17 16.0K
15:10 20.18 20.20 20.18 20.20 1.4K
15:11 20.19 20.19 20.19 20.19 4.0K
15:12 20.20 20.20 20.20 20.20 1.4K
15:13 20.20 20.20 20.18 20.18 1.8K
15:14 20.18 20.22 20.18 20.22 1.5K
15:15 20.22 20.22 20.22 20.22 0.2K
15:16 20.20 20.20 20.18 20.18 3.0K
15:17 20.17 20.17 20.10 20.10 3.4K
15:18 20.10 20.10 20.10 20.10 0.5K
15:19 20.12 20.15 20.12 20.14 3.8K
15:20 20.14 20.14 20.14 20.14 0.2K
15:21 20.14 20.17 20.14 20.17 1.3K
15:22 20.16 20.17 20.16 20.17 6.7K
15:23 20.17 20.17 20.12 20.12 0.1K
15:24 20.12 20.13 20.07 20.07 1.2K
15:25 20.07 20.08 20.07 20.08 0.7K
15:26 20.08 20.08 20.08 20.08 0.4K
15:27 20.05 20.05 20.05 20.05 1.7K
15:28 20.05 20.05 20.05 20.05 1.3K
15:29 20.05 20.05 20.03 20.05 3.6K
15:30 20.05 20.07 20.05 20.07 1.3K
15:31 20.09 20.10 20.07 20.07 1.8K
15:32 20.07 20.13 20.07 20.13 2.4K
15:33 20.13 20.16 20.13 20.16 1.5K
15:34 20.16 20.16 20.15 20.15 3.9K
15:35 20.15 20.15 20.10 20.10 0.6K
15:36 20.13 20.16 20.13 20.15 1.8K
15:37 20.17 20.17 20.17 20.17 11.5K
15:38 20.17 20.17 20.13 20.13 5.2K
15:39 20.13 20.13 20.13 20.13 1.0K
15:40 20.13 20.13 20.13 20.13 0.3K
15:41 20.12 20.12 20.04 20.10 26.2K
15:42 20.11 20.11 20.11 20.11 1.0K
15:43 20.10 20.10 20.10 20.10 1.3K
15:44 20.10 20.10 20.10 20.10 1.8K
15:45 20.10 20.10 20.07 20.07 2.6K
15:46 20.07 20.09 20.07 20.09 1.3K
15:47 20.09 20.09 20.07 20.07 2.3K
15:48 20.07 20.07 20.05 20.05 5.4K
15:49 20.08 20.10 20.08 20.10 5.3K
15:50 20.09 20.10 20.09 20.10 2.8K
15:51 20.11 20.14 20.09 20.14 7.4K
15:52 20.14 20.14 20.12 20.13 4.5K
15:53 20.13 20.13 20.12 20.12 3.4K
15:54 20.12 20.14 20.10 20.13 6.9K
15:55 20.12 20.14 20.12 20.12 6.1K
15:56 20.10 20.12 20.09 20.12 8.4K
15:57 20.11 20.13 20.11 20.11 11.1K
15:58 20.11 20.13 20.11 20.13 13.6K
15:59 20.13 20.15 20.13 20.15 11.0K
16:00 20.17 20.17 20.11 20.12 140.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available