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 28.69 28.69 28.69 28.69 15.4K
09:33 28.80 28.80 28.80 28.80 0.2K
09:34 28.86 28.86 28.86 28.86 0.4K
09:35 28.91 28.91 28.91 28.91 0.5K
09:36 29.07 29.07 29.07 29.07 1.0K
09:37 28.91 28.91 28.89 28.89 3.5K
09:41 28.82 28.82 28.82 28.82 0.3K
09:42 28.97 28.97 28.97 28.97 0.2K
09:44 29.00 29.00 29.00 29.00 0.3K
09:45 28.99 28.99 28.98 28.98 0.4K
09:46 28.87 28.87 28.87 28.87 0.2K
09:47 28.87 29.00 28.87 28.87 0.9K
09:48 28.86 28.86 28.86 28.86 0.6K
09:49 28.75 28.86 28.72 28.72 45.9K
09:50 28.71 28.71 28.71 28.71 0.2K
09:51 28.73 28.73 28.72 28.72 3.0K
09:52 28.77 28.80 28.77 28.80 33.0K
09:56 28.77 28.77 28.66 28.66 1.6K
09:57 28.73 28.73 28.71 28.71 2.9K
09:58 28.64 28.64 28.63 28.63 3.1K
09:59 28.58 28.58 28.53 28.54 2.7K
10:00 28.59 28.59 28.53 28.53 2.1K
10:02 28.43 28.43 28.43 28.43 3.3K
10:03 28.32 28.32 28.20 28.20 0.4K
10:04 28.32 28.32 28.32 28.32 2.0K
10:07 28.43 28.43 28.33 28.33 2.8K
10:09 28.37 28.37 28.35 28.35 0.8K
10:12 28.41 28.41 28.41 28.41 1.2K
10:13 28.39 28.39 28.39 28.39 0.7K
10:15 28.41 28.50 28.41 28.50 0.8K
10:16 28.52 28.52 28.52 28.52 0.7K
10:19 28.49 28.49 28.48 28.48 3.5K
10:20 28.48 28.48 28.48 28.48 0.6K
10:21 28.48 28.48 28.48 28.48 1.5K
10:22 28.48 28.48 28.48 28.48 1.1K
10:23 28.42 28.42 28.42 28.42 2.1K
10:24 28.36 28.36 28.36 28.36 2.2K
10:28 28.38 28.38 28.34 28.34 1.9K
10:29 28.38 28.38 28.35 28.38 1.1K
10:30 28.38 28.38 28.38 28.38 0.4K
10:31 28.37 28.37 28.36 28.36 2.8K
10:33 28.28 28.28 28.28 28.28 1.5K
10:36 28.21 28.21 28.21 28.21 0.4K
10:37 28.18 28.18 28.18 28.18 0.8K
10:38 28.25 28.25 28.25 28.25 0.7K
10:40 28.24 28.24 28.23 28.23 1.0K
10:41 28.23 28.23 28.23 28.23 0.7K
10:42 28.28 28.32 28.28 28.32 2.8K
10:46 28.40 28.40 28.39 28.39 0.7K
10:47 28.41 28.41 28.37 28.37 1.6K
10:48 28.37 28.37 28.35 28.35 2.3K
10:49 28.37 28.37 28.26 28.26 1.9K
10:50 28.26 28.37 28.26 28.37 3.4K
10:51 28.38 28.38 28.38 28.38 0.5K
10:52 28.45 28.45 28.45 28.45 2.0K
10:54 28.43 28.43 28.41 28.41 1.7K
10:56 28.39 28.39 28.39 28.39 0.1K
10:57 28.38 28.39 28.38 28.39 0.7K
10:58 28.27 28.27 28.27 28.27 1.1K
10:59 28.25 28.25 28.25 28.25 0.2K
11:00 28.29 28.29 28.29 28.29 0.8K
11:02 28.18 28.18 28.18 28.18 1.6K
11:10 28.25 28.26 28.23 28.23 2.4K
11:11 28.15 28.15 28.06 28.12 1.9K
11:12 28.07 28.18 28.07 28.18 1.4K
11:13 28.15 28.15 28.15 28.15 1.9K
11:16 28.06 28.06 27.95 27.95 1.4K
11:17 27.97 27.97 27.94 27.94 1.8K
11:18 27.96 27.96 27.96 27.96 1.5K
11:19 27.96 27.98 27.96 27.96 2.7K
11:21 27.92 27.92 27.92 27.92 1.1K
11:23 27.97 27.97 27.97 27.97 0.3K
11:24 27.97 27.97 27.97 27.97 3.1K
11:28 27.91 27.91 27.91 27.91 3.5K
11:30 27.88 27.88 27.83 27.83 11.9K
11:31 27.87 27.87 27.87 27.87 0.2K
11:32 27.86 27.86 27.82 27.82 1.6K
11:33 27.77 27.77 27.77 27.77 0.4K
11:34 27.75 27.75 27.75 27.75 1.0K
11:36 27.75 27.75 27.72 27.72 1.7K
11:37 27.76 27.76 27.73 27.73 1.4K
11:39 27.75 27.75 27.75 27.75 0.3K
11:40 27.71 27.71 27.71 27.71 1.1K
11:43 27.79 27.95 27.79 27.95 14.5K
11:44 27.96 27.96 27.96 27.96 0.6K
11:45 27.93 27.93 27.93 27.93 0.9K
11:46 27.90 27.90 27.90 27.90 0.6K
11:47 27.92 27.92 27.92 27.92 1.8K
11:52 27.92 27.92 27.92 27.92 0.5K
11:53 27.92 27.92 27.92 27.92 0.2K
11:54 27.92 27.93 27.92 27.93 1.5K
11:55 27.93 27.97 27.93 27.97 2.5K
11:56 28.01 28.04 28.01 28.04 5.5K
11:57 28.15 28.15 28.12 28.12 1.8K
11:58 28.09 28.09 28.09 28.09 1.1K
11:59 28.04 28.04 28.04 28.04 2.5K
12:01 28.06 28.07 28.06 28.07 2.7K
12:04 28.00 28.00 28.00 28.00 0.9K
12:05 28.00 28.00 28.00 28.00 21.7K
12:06 28.00 28.02 28.00 28.02 1.7K
12:07 28.04 28.04 28.04 28.04 2.9K
12:09 28.03 28.03 28.03 28.03 7.7K
12:10 28.06 28.06 27.99 27.99 2.2K
12:11 27.98 28.01 27.98 28.01 0.4K
12:12 28.02 28.02 28.02 28.02 0.3K
12:13 27.99 27.99 27.99 27.99 0.4K
12:14 27.99 27.99 27.99 27.99 1.2K
12:19 27.99 27.99 27.99 27.99 0.4K
12:20 27.97 27.97 27.95 27.95 1.2K
12:21 27.93 27.96 27.93 27.96 1.2K
12:22 27.95 27.95 27.95 27.95 11.3K
12:26 27.98 28.00 27.98 28.00 6.3K
12:27 28.03 28.03 28.03 28.03 1.1K
12:29 28.01 28.01 28.01 28.01 0.5K
12:30 28.01 28.03 28.01 28.03 0.5K
12:31 28.01 28.01 28.01 28.01 4.0K
12:39 28.11 28.11 28.11 28.11 1.2K
12:41 28.12 28.12 28.12 28.12 1.5K
12:43 28.06 28.06 28.06 28.06 1.2K
12:44 28.06 28.07 28.05 28.07 5.6K
12:45 28.05 28.10 28.05 28.08 14.7K
12:48 28.11 28.11 28.11 28.11 1.0K
12:49 28.12 28.12 28.12 28.12 1.0K
12:51 28.15 28.15 28.15 28.15 1.5K
12:54 28.19 28.19 28.19 28.19 0.5K
12:55 28.16 28.16 28.16 28.16 1.5K
13:00 28.16 28.16 28.16 28.16 0.9K
13:01 28.16 28.16 28.16 28.16 0.6K
13:02 28.14 28.14 28.10 28.10 1.4K
13:03 28.12 28.12 28.12 28.12 0.9K
13:04 28.11 28.11 28.11 28.11 0.7K
13:06 28.13 28.13 28.13 28.13 0.5K
13:08 28.13 28.13 28.13 28.13 0.8K
13:11 28.19 28.19 28.19 28.19 0.3K
13:12 28.20 28.26 28.20 28.26 1.4K
13:14 28.26 28.26 28.26 28.26 0.9K
13:17 28.21 28.21 28.21 28.21 0.2K
13:18 28.21 28.21 28.21 28.21 0.4K
13:19 28.21 28.27 28.21 28.27 2.9K
13:21 28.25 28.25 28.25 28.25 3.4K
13:27 28.10 28.10 28.10 28.10 1.0K
13:30 28.12 28.12 28.12 28.12 0.5K
13:32 28.12 28.12 28.12 28.12 1.8K
13:33 28.12 28.13 28.12 28.12 1.3K
13:34 28.09 28.09 28.09 28.09 1.2K
13:37 28.11 28.11 28.11 28.11 0.1K
13:38 28.08 28.08 28.08 28.08 0.8K
13:41 28.10 28.10 28.10 28.10 3.3K
13:48 28.08 28.08 28.08 28.08 2.2K
13:49 28.10 28.10 28.10 28.10 1.0K
13:51 28.11 28.11 28.11 28.11 0.9K
13:53 28.13 28.14 28.13 28.14 1.5K
13:55 28.15 28.15 28.15 28.15 2.0K
13:59 28.13 28.13 28.13 28.13 2.0K
14:01 28.13 28.13 28.12 28.12 1.4K
14:05 28.13 28.13 28.13 28.13 1.6K
14:06 28.15 28.17 28.15 28.17 0.6K
14:09 28.17 28.17 28.17 28.17 0.9K
14:10 28.11 28.11 28.11 28.11 1.1K
14:11 28.11 28.11 28.06 28.06 2.4K
14:14 27.99 28.01 27.99 28.01 2.0K
14:15 28.00 28.00 28.00 28.00 0.6K
14:17 28.02 28.02 28.02 28.02 1.4K
14:18 27.99 27.99 27.99 27.99 0.4K
14:19 27.99 27.99 27.99 27.99 0.3K
14:20 27.97 27.97 27.97 27.97 0.7K
14:22 27.96 27.98 27.96 27.98 1.1K
14:23 27.98 27.98 27.98 27.98 0.2K
14:25 27.95 27.95 27.95 27.95 0.5K
14:26 27.98 27.98 27.98 27.98 0.6K
14:29 27.98 27.98 27.98 27.98 2.2K
14:32 28.00 28.00 27.98 27.98 1.0K
14:34 27.97 27.97 27.97 27.97 1.0K
14:36 27.99 27.99 27.99 27.99 1.1K
14:39 27.99 27.99 27.99 27.99 1.6K
14:45 27.95 27.95 27.95 27.95 2.2K
14:47 27.90 27.91 27.90 27.91 0.6K
14:49 27.92 27.94 27.92 27.94 2.3K
14:51 27.95 27.95 27.95 27.95 1.4K
14:53 27.90 27.90 27.86 27.86 1.2K
14:54 27.87 27.88 27.87 27.88 2.8K
15:00 27.96 27.96 27.96 27.96 1.8K
15:01 27.97 27.97 27.97 27.97 2.1K
15:03 28.00 28.00 28.00 28.00 1.0K
15:04 27.96 27.96 27.96 27.96 0.3K
15:05 27.95 27.95 27.95 27.95 0.4K
15:07 27.96 27.96 27.96 27.96 0.5K
15:08 27.96 27.96 27.96 27.96 0.3K
15:09 27.98 27.98 27.98 27.98 2.0K
15:12 27.95 27.95 27.95 27.95 0.3K
15:14 27.94 27.95 27.94 27.95 1.1K
15:15 27.95 27.95 27.92 27.92 2.1K
15:16 27.92 27.92 27.92 27.92 1.4K
15:17 27.92 27.92 27.92 27.92 1.6K
15:19 27.82 27.84 27.82 27.84 1.3K
15:20 27.81 27.82 27.81 27.82 1.1K
15:21 27.84 27.84 27.84 27.84 1.8K
15:22 27.84 27.86 27.84 27.86 2.3K
15:24 27.86 27.86 27.83 27.84 1.4K
15:25 27.85 27.85 27.85 27.85 0.5K
15:26 27.85 27.85 27.80 27.80 4.9K
15:27 27.82 27.82 27.78 27.78 1.5K
15:28 27.82 27.82 27.77 27.77 2.4K
15:29 27.77 27.80 27.77 27.80 4.3K
15:30 27.83 27.83 27.83 27.83 1.6K
15:31 27.82 27.82 27.82 27.82 1.8K
15:32 27.89 27.89 27.89 27.89 0.2K
15:33 27.86 27.87 27.85 27.85 2.9K
15:34 27.87 27.87 27.87 27.87 1.8K
15:38 27.86 27.94 27.86 27.92 7.9K
15:41 27.88 27.88 27.84 27.84 3.0K
15:42 27.85 27.88 27.85 27.88 7.0K
15:43 27.86 27.88 27.86 27.88 3.9K
15:45 27.87 27.87 27.84 27.84 2.4K
15:46 27.85 27.86 27.79 27.79 3.6K
15:47 27.77 27.87 27.77 27.87 4.3K
15:48 27.84 27.88 27.84 27.84 5.1K
15:49 27.82 27.87 27.82 27.86 2.2K
15:50 27.80 27.80 27.76 27.76 3.5K
15:51 27.73 27.73 27.72 27.72 4.0K
15:52 27.74 27.75 27.73 27.75 5.0K
15:53 27.75 27.76 27.75 27.76 3.0K
15:54 27.76 27.76 27.75 27.75 6.0K
15:55 27.75 27.75 27.73 27.73 9.4K
15:56 27.73 27.73 27.71 27.73 8.8K
15:57 27.72 27.76 27.72 27.74 13.6K
15:58 27.74 27.78 27.71 27.78 28.4K
15:59 27.78 27.80 27.72 27.72 192.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available