Seadrill

SDRL
🏛️ usa →
31.21
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 27.62 27.65 27.62 27.65 5.4K
09:31 27.69 27.69 27.62 27.62 0.9K
09:32 27.62 27.62 27.52 27.52 3.7K
09:33 27.41 27.46 27.41 27.46 11.3K
09:34 27.52 27.52 27.41 27.41 0.5K
09:35 27.41 27.41 27.37 27.37 1.1K
09:38 27.37 27.37 27.37 27.37 0.2K
09:39 27.34 27.34 27.34 27.34 0.2K
09:41 27.24 27.39 27.24 27.39 4.9K
09:42 27.31 27.35 27.31 27.35 1.4K
09:43 27.36 27.36 27.36 27.36 0.4K
09:45 27.40 27.40 27.40 27.40 0.9K
09:46 27.41 27.41 27.40 27.40 1.3K
09:48 27.39 27.39 27.39 27.39 0.1K
09:49 27.33 27.39 27.33 27.39 1.3K
09:50 27.38 27.46 27.38 27.46 1.7K
09:52 27.41 27.41 27.41 27.41 2.4K
09:53 27.36 27.39 27.36 27.39 2.2K
09:56 27.44 27.44 27.44 27.44 0.4K
09:57 27.38 27.42 27.36 27.41 1.9K
09:59 27.36 27.45 27.36 27.45 3.0K
10:00 27.40 27.40 27.36 27.36 2.7K
10:06 27.32 27.32 27.32 27.32 0.9K
10:09 27.39 27.39 27.36 27.38 1.6K
10:10 27.35 27.38 27.34 27.38 3.4K
10:11 27.38 27.38 27.38 27.38 0.3K
10:12 27.43 27.43 27.43 27.43 0.2K
10:13 27.35 27.43 27.34 27.43 9.7K
10:14 27.38 27.38 27.38 27.38 1.0K
10:15 27.33 27.33 27.33 27.33 2.5K
10:17 27.31 27.31 27.31 27.31 3.2K
10:22 27.32 27.32 27.32 27.32 1.4K
10:24 27.36 27.36 27.36 27.36 0.2K
10:25 27.34 27.34 27.33 27.33 2.0K
10:26 27.29 27.30 27.29 27.30 3.6K
10:27 27.26 27.26 27.25 27.25 0.6K
10:28 27.28 27.28 27.28 27.28 1.8K
10:31 27.31 27.31 27.31 27.31 1.1K
10:33 27.30 27.31 27.30 27.31 2.6K
10:36 27.37 27.38 27.37 27.38 1.7K
10:37 27.33 27.34 27.33 27.34 1.0K
10:38 27.36 27.36 27.36 27.36 1.4K
10:39 27.46 27.46 27.46 27.46 0.9K
10:41 27.43 27.45 27.43 27.45 3.6K
10:44 27.44 27.44 27.44 27.44 0.2K
10:45 27.42 27.42 27.42 27.42 2.1K
10:46 27.41 27.41 27.41 27.41 0.3K
10:48 27.41 27.41 27.41 27.41 0.3K
10:49 27.43 27.43 27.43 27.43 0.5K
10:50 27.45 27.45 27.45 27.45 6.1K
10:56 27.59 27.69 27.59 27.69 3.8K
10:57 27.68 27.75 27.66 27.74 34.9K
10:58 27.74 27.78 27.74 27.78 1.6K
10:59 27.82 27.82 27.76 27.76 2.8K
11:00 27.74 27.74 27.74 27.74 5.2K
11:01 27.72 27.72 27.71 27.71 1.0K
11:02 27.76 27.76 27.73 27.73 0.5K
11:03 27.71 27.71 27.71 27.71 1.2K
11:04 27.78 27.78 27.78 27.78 1.9K
11:05 27.77 27.77 27.77 27.77 0.3K
11:07 27.77 27.80 27.77 27.80 2.1K
11:08 27.87 27.87 27.87 27.87 1.2K
11:11 27.85 27.86 27.85 27.86 2.1K
11:12 27.87 27.87 27.84 27.84 0.8K
11:13 27.89 27.92 27.89 27.92 0.8K
11:14 27.90 27.90 27.90 27.90 1.1K
11:15 27.93 27.99 27.93 27.99 2.7K
11:17 28.00 28.00 28.00 28.00 1.6K
11:18 27.99 28.00 27.99 28.00 0.9K
11:19 27.99 27.99 27.99 27.99 0.6K
11:20 28.00 28.00 28.00 28.00 3.3K
11:21 28.00 28.02 27.98 28.01 4.2K
11:22 28.00 28.00 27.97 28.00 4.4K
11:23 28.01 28.01 28.01 28.01 0.2K
11:24 28.01 28.01 28.01 28.01 0.4K
11:26 28.00 28.00 28.00 28.00 5.5K
11:27 27.96 27.99 27.95 27.95 5.2K
11:28 28.03 28.03 28.03 28.03 0.4K
11:29 28.03 28.05 28.03 28.05 3.1K
11:30 28.07 28.11 28.02 28.02 1.9K
11:31 28.00 28.02 28.00 28.02 1.3K
11:32 27.96 27.97 27.94 27.94 0.7K
11:33 27.92 27.94 27.92 27.93 0.7K
11:34 27.94 27.94 27.94 27.94 0.6K
11:35 27.93 27.93 27.93 27.93 1.8K
11:36 27.92 27.92 27.92 27.92 0.6K
11:37 27.92 27.92 27.92 27.92 0.5K
11:38 27.92 27.92 27.92 27.92 0.5K
11:40 27.86 27.86 27.85 27.85 2.1K
11:41 27.90 27.92 27.90 27.92 1.6K
11:43 27.92 27.92 27.92 27.92 1.6K
11:49 27.92 27.92 27.92 27.92 0.2K
11:50 27.92 27.92 27.92 27.92 0.2K
11:51 27.94 27.94 27.94 27.94 2.5K
11:52 27.96 27.96 27.96 27.96 1.6K
11:53 27.97 27.97 27.97 27.97 0.2K
11:54 27.93 27.93 27.93 27.93 2.1K
11:58 27.90 27.90 27.90 27.90 1.5K
11:59 27.88 27.89 27.88 27.89 22.1K
12:00 27.89 27.89 27.89 27.89 2.4K
12:01 27.86 28.00 27.86 28.00 20.7K
12:02 28.00 28.00 28.00 28.00 0.5K
12:03 28.00 28.00 27.93 27.99 8.7K
12:04 27.99 27.99 27.99 27.99 3.1K
12:05 27.93 27.93 27.91 27.91 2.2K
12:06 27.89 27.92 27.89 27.92 2.5K
12:08 27.95 27.95 27.95 27.95 1.4K
12:10 27.97 28.00 27.96 27.97 0.9K
12:12 28.03 28.03 28.03 28.03 1.2K
12:13 28.06 28.06 28.06 28.06 0.2K
12:14 28.05 28.05 28.05 28.05 1.0K
12:15 28.01 28.01 28.01 28.01 0.9K
12:17 28.05 28.05 28.05 28.05 2.9K
12:18 28.11 28.11 28.11 28.11 4.5K
12:19 28.13 28.13 28.12 28.12 0.7K
12:20 28.13 28.13 28.13 28.13 0.2K
12:21 28.12 28.12 28.10 28.10 2.3K
12:27 28.04 28.04 28.04 28.04 1.0K
12:28 28.05 28.05 28.00 28.00 0.9K
12:29 28.07 28.07 27.98 28.04 1.7K
12:33 27.98 27.98 27.97 27.97 1.8K
12:34 28.00 28.05 28.00 28.05 7.7K
12:35 28.05 28.05 28.05 28.05 0.1K
12:36 28.06 28.06 28.03 28.03 0.9K
12:37 28.03 28.03 28.03 28.03 0.5K
12:38 28.00 28.00 28.00 28.00 1.2K
12:40 27.99 28.01 27.99 28.01 2.4K
12:42 28.04 28.04 28.04 28.04 0.3K
12:43 28.03 28.03 28.03 28.03 0.3K
12:44 28.00 28.03 28.00 28.03 0.4K
12:45 28.03 28.06 28.03 28.06 5.1K
12:47 28.08 28.10 28.08 28.10 1.5K
12:48 28.10 28.10 28.03 28.03 1.5K
12:49 28.07 28.07 28.07 28.07 1.0K
12:52 28.07 28.07 28.07 28.07 2.0K
12:53 28.06 28.06 28.06 28.06 0.1K
12:54 28.07 28.07 28.07 28.07 0.2K
12:56 28.07 28.08 28.07 28.08 8.1K
12:57 28.08 28.08 28.08 28.08 1.1K
12:58 28.15 28.18 28.09 28.09 29.6K
12:59 28.18 28.18 28.10 28.13 17.8K
13:00 28.13 28.17 28.09 28.09 20.6K
13:01 28.14 28.14 28.04 28.14 11.9K
13:02 28.09 28.09 28.04 28.04 1.7K
13:03 28.07 28.10 28.07 28.10 2.2K
13:04 28.09 28.11 28.09 28.11 3.7K
13:05 28.11 28.11 28.11 28.11 0.1K
13:06 28.10 28.10 28.10 28.10 3.1K
13:07 28.14 28.14 28.14 28.14 0.9K
13:11 28.17 28.17 28.16 28.16 2.5K
13:13 28.16 28.16 28.16 28.16 0.4K
13:15 28.15 28.18 28.15 28.16 3.6K
13:16 28.18 28.18 28.18 28.18 0.1K
13:17 28.16 28.17 28.16 28.16 2.3K
13:18 28.16 28.16 28.16 28.16 0.7K
13:19 28.18 28.18 28.18 28.18 0.6K
13:20 28.17 28.17 28.17 28.17 3.4K
13:21 28.19 28.19 28.19 28.19 1.1K
13:22 28.24 28.26 28.24 28.25 5.9K
13:23 28.28 28.28 28.23 28.23 2.9K
13:24 28.25 28.25 28.25 28.25 0.4K
13:25 28.28 28.30 28.23 28.23 13.3K
13:26 28.28 28.30 28.23 28.25 15.0K
13:27 28.27 28.27 28.27 28.27 1.6K
13:29 28.27 28.27 28.27 28.27 0.6K
13:31 28.33 28.33 28.33 28.33 3.0K
13:34 28.37 28.37 28.37 28.37 0.2K
13:35 28.38 28.38 28.38 28.38 2.5K
13:37 28.40 28.40 28.40 28.40 0.5K
13:38 28.38 28.38 28.38 28.38 0.9K
13:39 28.38 28.38 28.38 28.38 0.5K
13:40 28.40 28.40 28.40 28.40 4.7K
13:41 28.40 28.40 28.40 28.40 1.8K
13:42 28.40 28.40 28.40 28.40 0.9K
13:43 28.37 28.37 28.37 28.37 1.9K
13:44 28.41 28.41 28.41 28.41 0.3K
13:45 28.38 28.38 28.35 28.35 0.8K
13:46 28.34 28.34 28.32 28.32 1.3K
13:49 28.34 28.34 28.34 28.34 0.4K
13:50 28.34 28.34 28.34 28.34 0.7K
13:55 28.33 28.33 28.33 28.33 0.1K
13:56 28.33 28.33 28.33 28.33 1.0K
13:58 28.31 28.31 28.31 28.31 1.0K
13:59 28.33 28.33 28.33 28.33 1.7K
14:01 28.32 28.33 28.32 28.33 2.0K
14:04 28.38 28.38 28.38 28.38 0.3K
14:05 28.39 28.39 28.39 28.39 0.2K
14:06 28.38 28.38 28.38 28.38 1.6K
14:07 28.38 28.38 28.38 28.38 0.5K
14:08 28.38 28.38 28.38 28.38 2.4K
14:11 28.37 28.42 28.37 28.42 3.9K
14:12 28.44 28.44 28.44 28.44 2.3K
14:15 28.45 28.50 28.45 28.50 3.0K
14:16 28.48 28.51 28.48 28.51 3.3K
14:17 28.51 28.55 28.51 28.55 1.1K
14:18 28.55 28.55 28.55 28.55 0.5K
14:19 28.55 28.55 28.55 28.55 0.8K
14:22 28.53 28.53 28.50 28.50 0.4K
14:24 28.52 28.52 28.52 28.52 1.2K
14:27 28.49 28.49 28.49 28.49 3.3K
14:28 28.45 28.46 28.43 28.43 2.7K
14:30 28.42 28.42 28.41 28.41 0.3K
14:31 28.43 28.43 28.43 28.43 0.3K
14:32 28.44 28.44 28.44 28.44 0.2K
14:33 28.42 28.46 28.42 28.46 0.3K
14:34 28.44 28.44 28.41 28.41 2.6K
14:36 28.36 28.36 28.32 28.32 3.4K
14:37 28.33 28.33 28.33 28.33 1.3K
14:38 28.32 28.32 28.32 28.32 0.1K
14:39 28.36 28.37 28.36 28.37 1.8K
14:40 28.38 28.39 28.33 28.33 19.1K
14:41 28.34 28.34 28.34 28.34 0.5K
14:43 28.34 28.34 28.34 28.34 2.5K
14:44 28.33 28.33 28.31 28.31 0.8K
14:45 28.34 28.34 28.31 28.31 0.5K
14:46 28.32 28.33 28.29 28.33 1.0K
14:47 28.36 28.36 28.30 28.30 1.6K
14:49 28.28 28.29 28.28 28.28 0.7K
14:50 28.28 28.30 28.27 28.30 4.1K
14:51 28.29 28.29 28.28 28.28 1.3K
14:52 28.28 28.31 28.28 28.31 0.3K
14:53 28.27 28.27 28.26 28.26 2.9K
14:54 28.27 28.27 28.27 28.27 0.3K
14:55 28.25 28.25 28.25 28.25 0.2K
14:56 28.36 28.36 28.36 28.36 5.0K
14:57 28.34 28.34 28.34 28.34 0.4K
14:58 28.32 28.36 28.32 28.36 6.9K
14:59 28.36 28.36 28.34 28.36 4.7K
15:00 28.36 28.36 28.34 28.34 1.4K
15:01 28.37 28.40 28.37 28.40 1.7K
15:03 28.38 28.40 28.38 28.38 2.4K
15:04 28.38 28.40 28.38 28.38 2.4K
15:05 28.40 28.40 28.40 28.40 2.7K
15:06 28.47 28.50 28.47 28.50 1.0K
15:07 28.50 28.50 28.47 28.48 1.6K
15:08 28.47 28.47 28.47 28.47 0.8K
15:09 28.49 28.49 28.47 28.47 2.3K
15:10 28.49 28.49 28.48 28.48 0.4K
15:11 28.46 28.46 28.46 28.46 1.4K
15:12 28.46 28.49 28.46 28.49 4.6K
15:14 28.48 28.48 28.46 28.46 0.6K
15:15 28.47 28.47 28.47 28.47 2.0K
15:16 28.47 28.50 28.47 28.48 4.4K
15:17 28.49 28.49 28.49 28.49 0.7K
15:18 28.51 28.52 28.49 28.52 1.7K
15:19 28.50 28.50 28.50 28.50 2.0K
15:20 28.52 28.57 28.52 28.57 5.2K
15:21 28.58 28.58 28.55 28.56 4.3K
15:22 28.54 28.54 28.50 28.52 2.3K
15:23 28.53 28.53 28.53 28.53 1.7K
15:24 28.50 28.50 28.50 28.50 0.5K
15:25 28.46 28.46 28.35 28.40 6.6K
15:26 28.46 28.46 28.43 28.46 35.9K
15:27 28.45 28.46 28.45 28.46 3.0K
15:28 28.45 28.45 28.45 28.45 2.3K
15:29 28.46 28.46 28.46 28.46 2.8K
15:31 28.42 28.42 28.41 28.41 1.4K
15:32 28.41 28.41 28.39 28.41 1.3K
15:33 28.41 28.44 28.41 28.43 6.4K
15:34 28.42 28.42 28.42 28.42 0.2K
15:35 28.41 28.41 28.40 28.40 2.2K
15:36 28.41 28.41 28.41 28.41 0.6K
15:37 28.37 28.37 28.37 28.37 0.7K
15:38 28.38 28.43 28.38 28.43 13.6K
15:39 28.45 28.45 28.45 28.45 15.9K
15:40 28.44 28.46 28.41 28.46 4.4K
15:41 28.45 28.45 28.42 28.42 2.0K
15:42 28.41 28.43 28.41 28.42 4.3K
15:43 28.44 28.44 28.44 28.44 0.6K
15:44 28.41 28.42 28.40 28.42 4.0K
15:45 28.45 28.45 28.43 28.45 4.0K
15:46 28.46 28.48 28.46 28.46 6.3K
15:47 28.45 28.49 28.45 28.48 9.0K
15:48 28.48 28.50 28.48 28.50 2.9K
15:49 28.52 28.52 28.48 28.51 3.7K
15:50 28.47 28.52 28.47 28.51 8.8K
15:51 28.51 28.56 28.51 28.55 11.3K
15:52 28.54 28.60 28.54 28.60 2.9K
15:53 28.62 28.65 28.61 28.61 3.0K
15:54 28.61 28.67 28.61 28.62 3.0K
15:55 28.67 28.70 28.65 28.70 10.1K
15:56 28.70 28.82 28.70 28.81 14.9K
15:57 28.84 28.88 28.84 28.88 19.0K
15:58 28.85 28.91 28.84 28.91 20.1K
15:59 28.92 28.98 28.90 28.98 520.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available