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 30.31 30.31 30.31 30.31 3.8K
09:31 30.30 30.30 30.30 30.30 3.8K
09:32 30.43 30.43 30.43 30.43 1.0K
09:36 30.27 30.27 30.27 30.27 0.1K
09:37 30.43 30.43 30.43 30.43 4.9K
09:44 30.17 30.30 30.17 30.30 0.4K
09:45 30.18 30.18 30.18 30.18 0.4K
09:46 30.29 30.29 30.29 30.29 1.1K
09:50 30.32 30.32 30.29 30.29 3.6K
09:52 30.30 30.41 30.30 30.41 1.2K
09:53 30.30 30.30 30.30 30.30 0.1K
09:54 30.41 30.41 30.41 30.41 0.8K
09:56 30.45 30.45 30.45 30.45 0.6K
09:57 30.52 30.56 30.52 30.56 0.8K
09:58 30.58 30.58 30.58 30.58 0.4K
10:00 30.58 30.66 30.58 30.66 1.4K
10:01 30.68 30.69 30.62 30.69 0.9K
10:02 30.69 30.71 30.69 30.70 2.1K
10:03 30.81 30.81 30.81 30.81 0.9K
10:05 30.89 31.02 30.89 31.02 1.3K
10:07 31.02 31.02 31.02 31.02 0.4K
10:08 30.85 30.87 30.85 30.87 0.8K
10:09 30.80 30.80 30.80 30.80 1.5K
10:11 30.95 30.95 30.95 30.95 0.9K
10:12 30.93 30.98 30.93 30.98 0.9K
10:14 31.07 31.07 31.03 31.06 1.9K
10:15 31.06 31.10 31.06 31.10 0.9K
10:16 31.06 31.06 31.06 31.06 0.8K
10:17 31.00 31.00 31.00 31.00 0.7K
10:18 30.98 31.04 30.98 30.99 1.6K
10:19 30.96 30.99 30.95 30.95 1.8K
10:20 30.94 30.94 30.94 30.94 1.5K
10:21 30.93 30.93 30.93 30.93 0.7K
10:22 30.99 31.05 30.93 30.93 10.0K
10:23 31.05 31.16 31.05 31.13 3.3K
10:24 31.12 31.12 31.12 31.12 1.3K
10:25 31.16 31.19 31.12 31.19 1.9K
10:27 31.19 31.19 31.19 31.19 2.3K
10:29 31.25 31.35 31.25 31.35 1.4K
10:30 31.34 31.34 31.28 31.28 1.4K
10:31 31.33 31.33 31.33 31.33 0.2K
10:33 31.35 31.35 31.35 31.35 3.0K
10:36 31.48 31.48 31.48 31.48 0.7K
10:37 31.48 31.48 31.48 31.48 0.4K
10:38 31.47 31.47 31.47 31.47 1.0K
10:39 31.45 31.50 31.45 31.50 3.7K
10:40 31.49 31.49 31.49 31.49 5.3K
10:41 31.49 31.49 31.39 31.39 20.6K
10:42 31.36 31.36 31.36 31.36 1.4K
10:43 31.40 31.40 31.34 31.34 2.4K
10:44 31.34 31.34 31.34 31.34 4.0K
10:46 31.23 31.23 31.23 31.23 0.3K
10:47 31.23 31.25 31.20 31.20 8.7K
10:48 31.23 31.23 31.23 31.23 0.7K
10:49 31.28 31.28 31.28 31.28 0.8K
10:50 31.29 31.29 31.29 31.29 0.6K
10:51 31.36 31.36 31.36 31.36 0.3K
10:52 31.26 31.30 31.26 31.30 0.2K
10:53 31.30 31.30 31.30 31.30 4.2K
10:54 31.30 31.30 31.30 31.30 0.3K
10:55 31.29 31.29 31.29 31.29 0.3K
10:56 31.22 31.22 31.20 31.20 1.4K
10:57 31.26 31.32 31.26 31.32 1.4K
10:58 31.35 31.35 31.35 31.35 0.6K
11:00 31.38 31.38 31.37 31.37 0.4K
11:01 31.43 31.43 31.43 31.43 0.9K
11:02 31.47 31.47 31.47 31.47 1.0K
11:04 31.50 31.59 31.50 31.59 2.0K
11:05 31.57 31.67 31.57 31.67 1.8K
11:06 31.68 31.68 31.68 31.68 1.7K
11:08 31.68 31.68 31.63 31.63 1.5K
11:11 31.72 31.72 31.71 31.71 2.9K
11:12 31.59 31.65 31.59 31.64 11.8K
11:15 31.64 31.68 31.64 31.68 0.6K
11:17 31.67 31.67 31.67 31.67 0.6K
11:18 31.67 31.67 31.64 31.64 0.5K
11:19 31.66 31.66 31.66 31.66 0.3K
11:20 31.64 31.66 31.63 31.63 2.8K
11:21 31.69 31.69 31.69 31.69 0.7K
11:22 31.70 31.70 31.70 31.70 0.9K
11:23 31.71 31.71 31.67 31.67 2.1K
11:24 31.67 31.67 31.65 31.65 1.9K
11:25 31.64 31.64 31.64 31.64 0.6K
11:26 31.64 31.64 31.64 31.64 0.6K
11:27 31.62 31.62 31.61 31.61 4.6K
11:29 31.61 31.61 31.61 31.61 0.2K
11:30 31.61 31.61 31.61 31.61 3.5K
11:33 31.54 31.57 31.54 31.57 1.5K
11:35 31.54 31.54 31.54 31.54 0.8K
11:37 31.50 31.50 31.40 31.40 12.0K
11:41 31.46 31.46 31.40 31.40 0.3K
11:42 31.46 31.46 31.46 31.46 0.1K
11:43 31.41 31.41 31.41 31.41 1.4K
11:45 31.46 31.46 31.42 31.42 1.4K
11:46 31.43 31.43 31.37 31.37 1.5K
11:48 31.37 31.37 31.37 31.37 0.6K
11:49 31.37 31.37 31.36 31.36 0.8K
11:50 31.41 31.41 31.41 31.41 0.8K
11:51 31.36 31.36 31.36 31.36 4.3K
11:53 31.31 31.31 31.31 31.31 0.2K
11:54 31.31 31.31 31.31 31.31 0.4K
11:55 31.31 31.31 31.31 31.31 1.9K
11:57 31.23 31.23 31.23 31.23 0.3K
12:00 31.30 31.30 31.30 31.30 0.5K
12:01 31.30 31.30 31.30 31.30 2.2K
12:03 31.37 31.42 31.37 31.42 1.5K
12:04 31.43 31.43 31.39 31.39 1.2K
12:06 31.46 31.46 31.38 31.38 8.3K
12:08 31.39 31.39 31.39 31.39 0.5K
12:09 31.43 31.43 31.43 31.43 0.9K
12:10 31.45 31.45 31.45 31.45 0.8K
12:11 31.49 31.49 31.49 31.49 0.9K
12:12 31.43 31.43 31.43 31.43 0.1K
12:13 31.50 31.50 31.48 31.48 0.9K
12:14 31.49 31.49 31.43 31.43 0.7K
12:15 31.49 31.49 31.49 31.49 1.5K
12:16 31.56 31.56 31.56 31.56 0.5K
12:17 31.56 31.56 31.56 31.56 0.6K
12:18 31.49 31.49 31.49 31.49 0.7K
12:20 31.50 31.50 31.50 31.50 1.5K
12:24 31.47 31.48 31.47 31.48 2.2K
12:27 31.51 31.51 31.51 31.51 0.6K
12:28 31.51 31.51 31.51 31.51 1.5K
12:29 31.47 31.47 31.47 31.47 1.0K
12:31 31.44 31.44 31.44 31.44 1.0K
12:32 31.43 31.43 31.43 31.43 1.6K
12:36 31.46 31.46 31.46 31.46 0.2K
12:37 31.39 31.39 31.39 31.39 0.2K
12:38 31.42 31.47 31.42 31.47 0.6K
12:39 31.47 31.47 31.47 31.47 1.1K
12:41 31.51 31.52 31.51 31.52 0.6K
12:43 31.50 31.50 31.50 31.50 1.1K
12:45 31.49 31.52 31.49 31.52 2.8K
12:47 31.52 31.52 31.52 31.52 1.2K
12:50 31.50 31.50 31.50 31.50 0.7K
12:51 31.52 31.52 31.52 31.52 0.6K
12:52 31.52 31.52 31.52 31.52 0.1K
12:53 31.50 31.50 31.50 31.50 1.6K
12:56 31.49 31.49 31.46 31.46 1.7K
12:57 31.39 31.39 31.39 31.39 1.4K
13:02 31.37 31.37 31.33 31.33 4.9K
13:03 31.26 31.33 31.26 31.33 2.6K
13:08 31.37 31.38 31.35 31.35 1.2K
13:09 31.40 31.40 31.38 31.38 1.0K
13:12 31.41 31.41 31.41 31.41 0.3K
13:13 31.41 31.43 31.41 31.43 1.3K
13:14 31.41 31.44 31.40 31.44 0.7K
13:15 31.45 31.45 31.41 31.41 1.1K
13:16 31.49 31.49 31.49 31.49 0.1K
13:17 31.49 31.49 31.49 31.49 0.5K
13:18 31.49 31.49 31.49 31.49 0.1K
13:19 31.46 31.49 31.46 31.49 0.3K
13:20 31.50 31.50 31.50 31.50 0.3K
13:21 31.48 31.48 31.48 31.48 0.4K
13:22 31.49 31.49 31.49 31.49 0.4K
13:23 31.49 31.49 31.49 31.49 0.2K
13:24 31.49 31.49 31.46 31.48 1.4K
13:25 31.46 31.47 31.45 31.45 4.1K
13:26 31.35 31.35 31.35 31.35 0.9K
13:31 31.42 31.42 31.39 31.39 1.2K
13:35 31.44 31.44 31.42 31.42 1.0K
13:36 31.45 31.45 31.45 31.45 0.7K
13:37 31.45 31.45 31.45 31.45 1.6K
13:39 31.47 31.47 31.47 31.47 0.5K
13:40 31.47 31.50 31.47 31.50 7.7K
13:41 31.57 31.57 31.57 31.57 0.1K
13:42 31.56 31.56 31.56 31.56 0.2K
13:43 31.57 31.57 31.57 31.57 0.3K
13:44 31.54 31.54 31.54 31.54 1.2K
13:45 31.51 31.51 31.51 31.51 2.0K
13:47 31.54 31.55 31.54 31.55 1.0K
13:48 31.51 31.51 31.51 31.51 2.4K
13:50 31.44 31.44 31.44 31.44 0.1K
13:51 31.43 31.45 31.43 31.45 1.2K
13:52 31.44 31.44 31.44 31.44 0.5K
13:53 31.47 31.47 31.47 31.47 0.3K
13:56 31.47 31.47 31.47 31.47 0.3K
13:57 31.45 31.45 31.45 31.45 0.5K
13:58 31.45 31.45 31.45 31.45 0.6K
14:00 31.42 31.42 31.42 31.42 0.9K
14:02 31.44 31.44 31.44 31.44 1.5K
14:04 31.43 31.43 31.43 31.43 1.3K
14:06 31.40 31.40 31.40 31.40 2.8K
14:08 31.33 31.33 31.33 31.33 0.8K
14:09 31.33 31.34 31.33 31.34 1.3K
14:10 31.34 31.34 31.34 31.34 0.2K
14:11 31.34 31.34 31.34 31.34 0.4K
14:12 31.25 31.25 31.25 31.25 0.4K
14:13 31.25 31.25 31.21 31.21 0.7K
14:14 31.22 31.22 31.22 31.22 0.6K
14:16 31.25 31.25 31.25 31.25 0.6K
14:18 31.23 31.23 31.23 31.23 1.2K
14:19 31.23 31.23 31.22 31.22 2.6K
14:21 31.21 31.21 31.20 31.20 5.8K
14:22 31.16 31.22 31.16 31.22 10.6K
14:24 31.22 31.22 31.22 31.22 1.0K
14:26 31.23 31.23 31.23 31.23 0.4K
14:28 31.23 31.23 31.23 31.23 0.4K
14:29 31.21 31.21 31.21 31.21 2.0K
14:30 31.21 31.24 31.21 31.24 4.7K
14:33 31.23 31.23 31.23 31.23 0.6K
14:36 31.23 31.23 31.23 31.23 0.1K
14:37 31.26 31.26 31.24 31.24 2.4K
14:41 31.27 31.27 31.26 31.26 1.2K
14:43 31.27 31.27 31.27 31.27 1.4K
14:44 31.27 31.27 31.27 31.27 2.2K
14:45 31.23 31.23 31.23 31.23 2.5K
14:47 31.17 31.17 31.17 31.17 0.3K
14:48 31.12 31.15 31.12 31.12 0.5K
14:49 31.11 31.13 31.11 31.13 0.7K
14:50 31.13 31.13 31.13 31.13 0.5K
14:51 31.16 31.17 31.16 31.17 0.3K
14:52 31.16 31.17 31.16 31.17 1.6K
14:54 31.16 31.16 31.16 31.16 0.8K
14:55 31.15 31.17 31.15 31.17 0.7K
14:56 31.15 31.17 31.15 31.17 0.6K
14:57 31.14 31.14 31.13 31.13 1.5K
14:58 31.11 31.13 31.11 31.13 2.1K
14:59 31.13 31.13 31.08 31.08 1.4K
15:00 31.05 31.05 31.05 31.05 2.4K
15:01 31.06 31.06 31.06 31.06 1.4K
15:02 31.02 31.04 31.01 31.02 5.5K
15:05 30.98 30.98 30.98 30.98 0.4K
15:06 30.96 30.96 30.94 30.94 2.5K
15:07 30.98 30.98 30.98 30.98 2.0K
15:10 30.99 30.99 30.98 30.98 2.6K
15:11 30.98 30.98 30.98 30.98 0.9K
15:12 30.99 30.99 30.99 30.99 1.3K
15:14 30.93 30.93 30.93 30.93 2.1K
15:15 30.93 30.93 30.93 30.93 0.8K
15:17 30.94 30.94 30.94 30.94 2.5K
15:18 30.95 30.96 30.95 30.96 2.0K
15:19 30.96 30.98 30.96 30.98 3.1K
15:22 31.00 31.00 31.00 31.00 2.2K
15:23 31.03 31.03 31.01 31.01 4.2K
15:26 31.02 31.02 30.98 30.98 3.1K
15:27 30.98 30.98 30.98 30.98 2.3K
15:29 30.96 30.96 30.94 30.94 0.9K
15:30 30.95 30.97 30.95 30.96 4.1K
15:34 30.96 31.01 30.95 31.01 3.7K
15:36 31.01 31.05 31.01 31.05 3.3K
15:38 31.12 31.12 31.12 31.12 1.6K
15:39 31.13 31.13 31.13 31.13 1.2K
15:40 31.14 31.15 31.14 31.15 4.6K
15:42 31.12 31.12 31.11 31.11 0.7K
15:43 31.14 31.14 31.14 31.14 1.1K
15:44 31.15 31.15 31.15 31.15 3.8K
15:45 31.17 31.19 31.17 31.19 3.6K
15:46 31.19 31.20 31.19 31.19 1.2K
15:47 31.19 31.22 31.19 31.22 1.9K
15:48 31.19 31.19 31.19 31.19 2.4K
15:49 31.20 31.20 31.17 31.17 25.6K
15:50 31.15 31.15 31.15 31.15 3.5K
15:51 31.12 31.12 31.08 31.08 3.0K
15:52 31.04 31.05 31.03 31.05 2.1K
15:53 31.05 31.09 31.05 31.09 7.0K
15:54 31.09 31.13 31.09 31.13 6.4K
15:55 31.16 31.17 31.16 31.17 2.9K
15:56 31.17 31.17 31.16 31.16 5.7K
15:57 31.17 31.17 31.02 31.03 24.1K
15:58 31.01 31.03 30.98 31.00 42.8K
15:59 31.00 31.00 30.92 30.92 236.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available