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 23.59 23.80 23.59 23.64 8.5K
09:32 23.65 23.65 23.65 23.65 0.3K
09:33 23.65 23.65 23.65 23.65 0.5K
09:34 23.65 23.65 23.65 23.65 0.4K
09:35 23.65 23.65 23.65 23.65 0.0K
09:36 23.65 23.65 23.65 23.65 0.1K
09:37 23.64 23.64 23.64 23.64 0.2K
09:38 23.64 23.64 23.64 23.64 0.2K
09:39 23.64 23.64 23.64 23.64 0.3K
09:40 23.64 23.64 23.64 23.64 0.1K
09:41 23.64 23.64 23.64 23.64 0.0K
09:42 23.64 23.64 23.64 23.64 0.1K
09:43 23.64 23.64 23.64 23.64 0.1K
09:44 23.64 23.64 23.64 23.64 0.1K
09:45 23.64 23.64 23.64 23.64 0.3K
09:46 23.54 23.54 23.54 23.54 0.3K
09:47 23.54 23.66 23.54 23.66 2.2K
09:48 23.66 23.66 23.66 23.66 0.1K
09:49 23.66 23.66 23.66 23.66 0.3K
09:50 23.66 23.66 23.62 23.62 1.7K
09:51 23.62 23.62 23.62 23.62 2.5K
09:52 23.62 23.63 23.62 23.63 1.2K
09:53 23.63 23.63 23.63 23.63 0.0K
09:54 23.63 23.63 23.63 23.63 0.1K
09:55 23.63 23.63 23.63 23.63 0.2K
09:56 23.63 23.63 23.63 23.63 0.2K
09:57 23.63 23.63 23.63 23.63 0.8K
09:58 23.63 23.63 23.63 23.63 0.3K
09:59 23.63 23.63 23.63 23.63 0.3K
10:00 23.63 23.69 23.63 23.69 0.4K
10:01 23.69 23.69 23.69 23.69 0.1K
10:02 23.69 23.69 23.69 23.69 0.3K
10:03 23.69 23.69 23.69 23.69 0.4K
10:04 23.69 23.69 23.69 23.69 0.1K
10:05 23.69 23.69 23.62 23.62 0.4K
10:06 23.62 23.62 23.62 23.62 0.1K
10:07 23.68 23.68 23.68 23.68 0.5K
10:08 23.68 23.68 23.68 23.68 0.1K
10:09 23.68 23.68 23.68 23.68 0.1K
10:10 23.68 23.68 23.68 23.68 0.1K
10:11 23.68 23.68 23.68 23.68 0.1K
10:12 23.68 23.68 23.68 23.68 0.1K
10:13 23.68 23.68 23.65 23.65 2.6K
10:14 23.65 23.65 23.65 23.65 0.1K
10:15 23.65 23.65 23.65 23.65 0.2K
10:16 23.65 23.65 23.65 23.65 0.6K
10:17 23.65 23.65 23.65 23.65 0.4K
10:18 23.65 23.73 23.65 23.73 0.5K
10:19 23.73 23.73 23.73 23.73 0.1K
10:20 23.73 23.83 23.73 23.83 4.1K
10:21 23.83 23.83 23.83 23.83 0.1K
10:22 23.83 23.83 23.82 23.82 1.5K
10:23 23.82 23.82 23.82 23.82 0.1K
10:24 23.82 23.82 23.82 23.82 0.0K
10:25 23.82 23.82 23.82 23.82 0.0K
10:26 23.82 23.82 23.82 23.82 0.0K
10:27 23.82 23.85 23.82 23.85 1.1K
10:28 23.85 23.89 23.85 23.89 0.2K
10:29 23.89 23.89 23.89 23.89 0.1K
10:30 23.89 23.89 23.89 23.89 0.2K
10:31 23.89 23.89 23.76 23.76 2.7K
10:32 23.75 23.75 23.75 23.75 0.8K
10:33 23.75 23.75 23.75 23.75 0.0K
10:34 23.75 23.75 23.75 23.75 0.7K
10:35 23.75 23.78 23.75 23.78 0.3K
10:36 23.78 23.78 23.78 23.78 0.3K
10:37 23.78 23.78 23.78 23.78 0.1K
10:38 23.78 23.78 23.71 23.71 1.3K
10:39 23.71 23.71 23.71 23.71 0.3K
10:40 23.71 23.71 23.71 23.71 0.8K
10:41 23.71 23.71 23.71 23.71 0.2K
10:42 23.71 23.71 23.71 23.71 0.8K
10:43 23.71 23.71 23.71 23.71 0.0K
10:44 23.71 23.71 23.71 23.71 0.1K
10:45 23.71 23.71 23.71 23.71 0.0K
10:46 23.71 23.71 23.71 23.71 0.2K
10:47 23.71 23.71 23.71 23.71 0.1K
10:48 23.71 23.71 23.71 23.71 0.1K
10:49 23.71 23.71 23.71 23.71 0.1K
10:50 23.71 23.71 23.71 23.71 0.0K
10:51 23.71 23.71 23.71 23.71 0.2K
10:52 23.71 23.80 23.71 23.80 1.6K
10:53 23.80 23.80 23.80 23.80 0.2K
10:54 23.80 23.80 23.80 23.80 0.2K
10:55 23.80 23.80 23.78 23.78 0.2K
10:56 23.78 23.78 23.78 23.78 0.0K
10:57 23.78 23.81 23.78 23.81 1.9K
10:58 23.81 23.81 23.81 23.81 0.6K
10:59 23.81 23.81 23.81 23.81 0.2K
11:00 23.81 23.81 23.81 23.81 0.1K
11:01 23.81 23.81 23.81 23.81 0.0K
11:02 23.81 23.81 23.81 23.81 0.2K
11:03 23.81 23.81 23.81 23.81 0.3K
11:04 23.81 23.81 23.81 23.81 0.2K
11:05 23.81 23.81 23.81 23.81 0.2K
11:06 23.79 23.79 23.78 23.78 0.5K
11:07 23.74 23.74 23.74 23.74 1.2K
11:08 23.74 23.74 23.74 23.74 0.1K
11:09 23.76 23.76 23.76 23.76 1.1K
11:10 23.76 23.76 23.76 23.76 0.0K
11:11 23.76 23.76 23.76 23.76 0.4K
11:12 23.76 23.76 23.76 23.76 0.1K
11:13 23.76 23.76 23.76 23.76 0.1K
11:14 23.76 23.76 23.76 23.76 0.1K
11:15 23.80 23.80 23.80 23.80 0.1K
11:16 23.80 23.80 23.80 23.80 0.0K
11:17 23.80 23.80 23.80 23.80 0.4K
11:18 23.80 23.80 23.80 23.80 0.0K
11:19 23.80 23.80 23.80 23.80 0.1K
11:20 23.80 23.80 23.80 23.80 0.2K
11:21 23.80 23.80 23.80 23.80 0.1K
11:22 23.82 23.82 23.82 23.82 0.8K
11:23 23.82 23.82 23.80 23.80 0.6K
11:24 23.80 23.80 23.80 23.80 0.0K
11:25 23.80 23.80 23.80 23.80 0.3K
11:26 23.80 23.80 23.80 23.80 0.5K
11:27 23.80 23.80 23.80 23.80 0.1K
11:28 23.80 23.80 23.80 23.80 0.1K
11:29 23.79 23.79 23.79 23.79 0.4K
11:30 23.79 23.79 23.77 23.78 1.1K
11:31 23.78 23.78 23.78 23.78 0.3K
11:32 23.78 23.78 23.78 23.78 0.2K
11:33 23.78 23.78 23.78 23.78 0.4K
11:34 23.78 23.78 23.78 23.78 0.0K
11:35 23.78 23.78 23.78 23.78 0.1K
11:36 23.78 23.78 23.78 23.78 0.1K
11:37 23.78 23.78 23.78 23.78 0.1K
11:38 23.78 23.78 23.78 23.78 0.1K
11:39 23.78 23.78 23.78 23.78 0.0K
11:40 23.78 23.78 23.78 23.78 0.9K
11:41 23.78 23.78 23.78 23.78 0.4K
11:42 23.78 23.78 23.78 23.78 0.1K
11:43 23.77 23.77 23.77 23.77 0.3K
11:44 23.76 23.76 23.76 23.76 0.4K
11:45 23.76 23.76 23.73 23.73 6.7K
11:46 23.73 23.76 23.73 23.76 0.5K
11:47 23.76 23.76 23.76 23.76 0.1K
11:48 23.81 23.81 23.81 23.81 1.5K
11:49 23.81 23.81 23.81 23.81 0.2K
11:50 23.81 23.81 23.81 23.81 0.1K
11:51 23.81 23.81 23.81 23.81 0.2K
11:52 23.81 23.81 23.81 23.81 0.1K
11:53 23.81 23.81 23.81 23.81 0.2K
11:54 23.81 23.81 23.81 23.81 0.1K
11:55 23.81 23.81 23.81 23.81 0.5K
11:56 23.81 23.81 23.81 23.81 0.6K
11:57 23.81 23.84 23.81 23.84 0.2K
11:58 23.84 23.84 23.81 23.81 0.4K
11:59 23.81 23.81 23.81 23.81 0.1K
12:00 23.80 23.80 23.80 23.80 1.3K
12:01 23.80 23.80 23.80 23.80 0.1K
12:02 23.84 23.84 23.79 23.79 1.0K
12:03 23.79 23.79 23.79 23.79 0.0K
12:04 23.79 23.79 23.79 23.79 0.0K
12:05 23.79 23.79 23.79 23.79 0.0K
12:06 23.79 23.79 23.79 23.79 0.4K
12:07 23.79 23.79 23.79 23.79 0.1K
12:08 23.79 23.79 23.79 23.79 0.0K
12:09 23.77 23.77 23.77 23.77 1.4K
12:10 23.77 23.77 23.77 23.77 0.0K
12:11 23.77 23.77 23.77 23.77 0.1K
12:12 23.77 23.77 23.77 23.77 0.1K
12:13 23.77 23.77 23.77 23.77 0.4K
12:14 23.77 23.77 23.77 23.77 0.0K
12:15 23.77 23.77 23.77 23.77 0.0K
12:16 23.77 23.77 23.77 23.77 0.1K
12:17 23.77 23.77 23.77 23.77 0.3K
12:18 23.77 23.77 23.77 23.77 0.0K
12:19 23.75 23.75 23.72 23.72 1.8K
12:20 23.72 23.72 23.72 23.72 0.4K
12:21 23.72 23.72 23.72 23.72 0.1K
12:22 23.72 23.72 23.72 23.72 0.1K
12:23 23.72 23.72 23.72 23.72 0.0K
12:24 23.72 23.72 23.72 23.72 0.2K
12:25 23.72 23.72 23.72 23.72 0.1K
12:26 23.72 23.72 23.72 23.72 0.3K
12:27 23.72 23.72 23.72 23.72 0.4K
12:28 23.72 23.72 23.72 23.72 0.0K
12:29 23.72 23.72 23.72 23.72 0.1K
12:30 23.65 23.72 23.65 23.72 3.4K
12:31 23.72 23.72 23.72 23.72 0.3K
12:32 23.72 23.72 23.72 23.72 0.2K
12:33 23.72 23.73 23.72 23.73 0.3K
12:34 23.76 23.76 23.76 23.76 1.0K
12:35 23.76 23.76 23.76 23.76 0.1K
12:36 23.76 23.76 23.74 23.74 0.5K
12:37 23.74 23.74 23.74 23.74 0.1K
12:38 23.74 23.74 23.69 23.69 3.2K
12:39 23.69 23.69 23.69 23.69 0.5K
12:40 23.69 23.69 23.69 23.69 0.0K
12:41 23.69 23.72 23.69 23.72 0.6K
12:42 23.72 23.72 23.72 23.72 0.0K
12:43 23.72 23.72 23.72 23.72 0.2K
12:44 23.72 23.72 23.72 23.72 0.1K
12:45 23.72 23.72 23.72 23.72 0.1K
12:46 23.72 23.72 23.72 23.72 0.0K
12:47 23.70 23.70 23.70 23.70 1.6K
12:48 23.70 23.70 23.70 23.70 0.1K
12:49 23.70 23.70 23.70 23.70 0.3K
12:50 23.70 23.70 23.70 23.70 0.0K
12:51 23.70 23.70 23.70 23.70 0.0K
12:52 23.80 23.80 23.78 23.78 0.7K
12:53 23.78 23.78 23.78 23.78 0.3K
12:54 23.78 23.78 23.75 23.75 0.3K
12:55 23.75 23.75 23.75 23.75 0.2K
12:56 23.75 23.75 23.75 23.75 0.1K
12:57 23.77 23.77 23.77 23.77 12.1K
12:58 23.77 23.77 23.77 23.77 0.2K
12:59 23.77 23.77 23.77 23.77 0.2K
13:00 23.77 23.80 23.77 23.80 1.1K
13:01 23.80 23.80 23.80 23.80 0.0K
13:02 23.78 23.78 23.78 23.78 0.4K
13:03 23.78 23.78 23.78 23.78 0.3K
13:04 23.78 23.78 23.78 23.78 0.0K
13:05 23.78 23.78 23.78 23.78 0.4K
13:06 23.78 23.78 23.78 23.78 0.2K
13:07 23.78 23.78 23.78 23.78 0.1K
13:08 23.78 23.81 23.78 23.81 0.3K
13:09 23.81 23.81 23.81 23.81 0.1K
13:10 23.77 23.77 23.77 23.77 0.8K
13:11 23.75 23.75 23.75 23.75 0.1K
13:12 23.75 23.75 23.75 23.75 0.1K
13:13 23.75 23.75 23.75 23.75 0.4K
13:14 23.75 23.75 23.75 23.75 0.1K
13:15 23.75 23.75 23.75 23.75 0.0K
13:16 23.75 23.75 23.75 23.75 0.1K
13:17 23.73 23.74 23.73 23.74 1.6K
13:18 23.70 23.70 23.70 23.70 0.6K
13:19 23.66 23.66 23.63 23.63 1.5K
13:20 23.61 23.61 23.61 23.61 1.3K
13:21 23.63 23.63 23.63 23.63 0.4K
13:22 23.59 23.61 23.59 23.61 1.5K
13:23 23.61 23.61 23.61 23.61 0.1K
13:24 23.61 23.61 23.61 23.61 0.6K
13:25 23.61 23.61 23.61 23.61 0.1K
13:26 23.61 23.61 23.61 23.61 0.1K
13:27 23.61 23.61 23.61 23.61 1.0K
13:28 23.61 23.61 23.61 23.61 0.1K
13:29 23.61 23.61 23.61 23.61 0.2K
13:30 23.47 23.47 23.47 23.47 0.6K
13:31 23.47 23.47 23.45 23.45 0.7K
13:32 23.46 23.46 23.46 23.46 0.5K
13:33 23.46 23.56 23.46 23.56 1.5K
13:34 23.56 23.56 23.56 23.56 0.3K
13:35 23.56 23.56 23.56 23.56 0.9K
13:36 23.56 23.56 23.56 23.56 0.0K
13:37 23.56 23.56 23.56 23.56 0.1K
13:38 23.56 23.56 23.56 23.56 0.0K
13:39 23.56 23.56 23.56 23.56 0.4K
13:40 23.64 23.64 23.64 23.64 0.4K
13:41 23.64 23.64 23.64 23.64 0.2K
13:42 23.64 23.64 23.64 23.64 0.3K
13:43 23.64 23.64 23.64 23.64 0.0K
13:44 23.64 23.64 23.64 23.64 0.1K
13:45 23.64 23.64 23.64 23.64 0.1K
13:46 23.64 23.64 23.64 23.64 0.2K
13:47 23.64 23.64 23.64 23.64 0.1K
13:48 23.64 23.64 23.64 23.64 0.0K
13:49 23.64 23.64 23.64 23.64 0.2K
13:50 23.64 23.64 23.57 23.57 2.3K
13:51 23.60 23.60 23.60 23.60 0.3K
13:52 23.60 23.60 23.60 23.60 0.6K
13:53 23.60 23.60 23.56 23.56 0.4K
13:54 23.56 23.59 23.56 23.59 2.1K
13:55 23.55 23.55 23.55 23.55 0.3K
13:56 23.55 23.55 23.55 23.55 0.7K
13:57 23.55 23.55 23.55 23.55 0.4K
13:58 23.55 23.55 23.55 23.55 0.2K
13:59 23.55 23.56 23.55 23.56 0.2K
14:00 23.56 23.56 23.56 23.56 0.3K
14:01 23.56 23.56 23.56 23.56 0.0K
14:02 23.56 23.56 23.56 23.56 0.3K
14:03 23.56 23.57 23.56 23.57 0.8K
14:04 23.57 23.57 23.57 23.57 1.0K
14:05 23.57 23.57 23.57 23.57 0.6K
14:06 23.57 23.57 23.57 23.57 0.1K
14:07 23.57 23.57 23.57 23.57 0.6K
14:08 23.57 23.57 23.57 23.57 0.9K
14:09 23.57 23.57 23.53 23.53 0.5K
14:10 23.53 23.53 23.53 23.53 0.2K
14:11 23.53 23.53 23.50 23.50 3.7K
14:12 23.50 23.50 23.50 23.50 1.2K
14:13 23.50 23.50 23.50 23.50 0.8K
14:14 23.50 23.50 23.50 23.50 0.2K
14:15 23.47 23.47 23.47 23.47 0.5K
14:16 23.47 23.47 23.47 23.47 0.0K
14:17 23.47 23.47 23.47 23.47 0.8K
14:18 23.52 23.52 23.48 23.48 4.0K
14:19 23.51 23.51 23.51 23.51 0.4K
14:20 23.51 23.51 23.51 23.51 0.3K
14:21 23.51 23.51 23.51 23.51 0.6K
14:22 23.51 23.51 23.46 23.46 1.2K
14:23 23.45 23.45 23.45 23.45 0.5K
14:24 23.45 23.47 23.45 23.47 0.7K
14:25 23.47 23.47 23.47 23.47 0.4K
14:26 23.47 23.48 23.47 23.48 1.6K
14:27 23.48 23.48 23.48 23.48 0.0K
14:28 23.48 23.54 23.48 23.54 0.9K
14:29 23.54 23.54 23.54 23.54 0.2K
14:30 23.54 23.54 23.54 23.54 0.2K
14:31 23.54 23.54 23.54 23.54 0.4K
14:32 23.54 23.54 23.50 23.50 0.3K
14:33 23.50 23.50 23.50 23.50 0.3K
14:34 23.50 23.50 23.50 23.50 0.1K
14:35 23.50 23.50 23.50 23.50 0.3K
14:36 23.50 23.50 23.50 23.50 0.5K
14:37 23.50 23.50 23.50 23.50 0.2K
14:38 23.50 23.50 23.50 23.50 0.3K
14:39 23.50 23.53 23.50 23.53 1.0K
14:40 23.53 23.53 23.53 23.53 0.6K
14:41 23.53 23.53 23.53 23.53 0.4K
14:42 23.53 23.57 23.53 23.57 3.4K
14:43 23.57 23.57 23.57 23.57 0.2K
14:44 23.57 23.57 23.57 23.57 0.1K
14:45 23.54 23.54 23.54 23.54 1.0K
14:46 23.54 23.54 23.54 23.54 0.1K
14:47 23.54 23.54 23.54 23.54 0.1K
14:48 23.52 23.52 23.52 23.52 3.5K
14:49 23.52 23.52 23.52 23.52 0.4K
14:50 23.52 23.52 23.52 23.52 0.5K
14:51 23.52 23.52 23.52 23.52 0.0K
14:52 23.51 23.51 23.51 23.51 0.6K
14:53 23.51 23.51 23.51 23.51 0.2K
14:54 23.51 23.51 23.50 23.50 2.0K
14:55 23.50 23.50 23.50 23.50 0.2K
14:56 23.50 23.50 23.50 23.50 0.4K
14:57 23.50 23.50 23.50 23.50 0.1K
14:58 23.50 23.50 23.50 23.50 0.4K
14:59 23.50 23.50 23.46 23.46 0.4K
15:00 23.47 23.47 23.45 23.45 3.8K
15:01 23.45 23.45 23.45 23.45 0.3K
15:02 23.48 23.48 23.48 23.48 1.3K
15:03 23.48 23.48 23.48 23.48 0.0K
15:04 23.48 23.48 23.48 23.48 0.4K
15:05 23.48 23.48 23.48 23.48 0.2K
15:06 23.48 23.48 23.48 23.48 0.5K
15:07 23.48 23.48 23.41 23.41 3.8K
15:08 23.41 23.41 23.41 23.41 0.3K
15:09 23.41 23.41 23.41 23.41 0.3K
15:10 23.41 23.41 23.39 23.39 1.8K
15:11 23.39 23.39 23.39 23.39 0.2K
15:12 23.39 23.39 23.39 23.39 0.5K
15:13 23.37 23.37 23.37 23.37 0.3K
15:14 23.37 23.43 23.37 23.43 3.4K
15:15 23.43 23.43 23.43 23.43 0.0K
15:16 23.43 23.43 23.43 23.43 0.9K
15:17 23.43 23.43 23.43 23.43 0.2K
15:18 23.43 23.43 23.37 23.37 2.6K
15:19 23.34 23.34 23.34 23.34 4.3K
15:20 23.34 23.34 23.34 23.34 0.8K
15:21 23.34 23.34 23.34 23.34 0.6K
15:22 23.34 23.34 23.32 23.32 1.0K
15:23 23.32 23.32 23.32 23.32 1.1K
15:24 23.32 23.33 23.32 23.33 0.3K
15:25 23.33 23.33 23.33 23.33 1.0K
15:26 23.33 23.33 23.33 23.33 1.6K
15:27 23.33 23.33 23.33 23.33 0.7K
15:28 23.33 23.33 23.33 23.33 0.0K
15:29 23.33 23.33 23.33 23.33 1.3K
15:30 23.33 23.33 23.29 23.29 2.0K
15:31 23.29 23.30 23.29 23.30 0.5K
15:32 23.30 23.30 23.30 23.30 1.0K
15:33 23.30 23.32 23.30 23.32 2.8K
15:34 23.32 23.35 23.32 23.35 1.4K
15:35 23.35 23.35 23.35 23.35 0.8K
15:36 23.35 23.36 23.35 23.36 0.9K
15:37 23.36 23.36 23.36 23.36 1.0K
15:38 23.36 23.39 23.36 23.39 1.2K
15:39 23.39 23.39 23.39 23.39 0.1K
15:40 23.38 23.39 23.38 23.38 0.8K
15:41 23.41 23.41 23.40 23.41 2.8K
15:42 23.41 23.44 23.41 23.44 3.5K
15:43 23.44 23.45 23.44 23.45 0.8K
15:44 23.45 23.45 23.45 23.45 0.6K
15:45 23.46 23.47 23.46 23.47 2.3K
15:46 23.47 23.47 23.44 23.44 4.6K
15:47 23.44 23.44 23.43 23.43 3.9K
15:48 23.43 23.43 23.43 23.43 1.5K
15:49 23.41 23.41 23.40 23.40 2.6K
15:50 23.40 23.41 23.40 23.41 1.0K
15:51 23.41 23.42 23.41 23.42 3.6K
15:52 23.43 23.43 23.42 23.42 1.6K
15:53 23.43 23.43 23.39 23.39 4.8K
15:54 23.37 23.37 23.37 23.37 1.9K
15:55 23.37 23.37 23.37 23.37 2.7K
15:56 23.35 23.35 23.35 23.35 4.6K
15:57 23.35 23.35 23.31 23.31 9.5K
15:58 23.31 23.33 23.31 23.32 8.8K
15:59 23.31 23.32 23.29 23.29 9.9K
16:00 23.29 23.31 23.23 23.24 118.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available