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
09:30 27.76 27.86 27.76 27.84 7.4K
09:32 28.07 28.07 28.07 28.07 6.1K
09:33 28.25 28.25 28.25 28.25 0.2K
09:34 28.25 28.25 28.25 28.25 0.5K
09:35 28.21 28.21 28.14 28.14 1.3K
09:36 28.13 28.13 28.13 28.13 2.6K
09:42 28.15 28.15 28.15 28.15 0.7K
09:43 28.12 28.12 28.12 28.12 1.6K
09:45 28.27 28.27 28.27 28.27 0.2K
09:46 28.27 28.27 28.27 28.27 0.2K
09:48 28.29 28.29 28.29 28.29 0.2K
09:49 28.29 28.43 28.29 28.43 0.8K
09:53 28.37 28.37 28.37 28.37 0.1K
09:54 28.39 28.39 28.39 28.39 0.3K
09:55 28.37 28.37 28.35 28.35 0.7K
09:56 28.35 28.35 28.35 28.35 1.0K
09:57 28.35 28.35 28.35 28.35 0.3K
09:58 28.30 28.30 28.30 28.30 0.9K
10:01 28.30 28.30 28.30 28.30 1.2K
10:02 28.39 28.39 28.39 28.39 1.4K
10:03 28.45 28.47 28.45 28.47 2.3K
10:05 28.45 28.45 28.45 28.45 0.1K
10:06 28.49 28.49 28.49 28.49 0.2K
10:09 28.51 28.56 28.49 28.49 2.7K
10:11 28.56 28.56 28.56 28.56 0.1K
10:12 28.57 28.61 28.53 28.61 0.8K
10:13 28.54 28.54 28.54 28.54 1.7K
10:14 28.56 28.66 28.56 28.66 4.4K
10:15 28.60 28.64 28.58 28.63 3.4K
10:16 28.55 28.55 28.50 28.50 1.7K
10:18 28.48 28.48 28.48 28.48 0.2K
10:19 28.47 28.47 28.47 28.47 0.4K
10:20 28.36 28.36 28.35 28.35 2.4K
10:21 28.41 28.41 28.41 28.41 1.2K
10:24 28.34 28.34 28.34 28.34 0.5K
10:25 28.49 28.49 28.49 28.49 0.2K
10:26 28.44 28.44 28.44 28.44 0.1K
10:27 28.52 28.52 28.48 28.50 1.0K
10:28 28.51 28.51 28.43 28.45 2.6K
10:30 28.44 28.44 28.44 28.44 0.8K
10:31 28.48 28.49 28.48 28.49 1.2K
10:32 28.51 28.52 28.51 28.51 0.7K
10:35 28.57 28.57 28.52 28.52 0.4K
10:36 28.52 28.52 28.52 28.52 0.5K
10:37 28.58 28.58 28.52 28.52 1.5K
10:39 28.57 28.57 28.57 28.57 0.1K
10:40 28.52 28.57 28.52 28.57 0.4K
10:41 28.46 28.54 28.46 28.54 3.0K
10:42 28.54 28.54 28.54 28.54 0.5K
10:43 28.55 28.55 28.55 28.55 0.7K
10:44 28.50 28.52 28.50 28.52 0.7K
10:45 28.49 28.49 28.47 28.48 0.8K
10:46 28.48 28.48 28.48 28.48 0.3K
10:47 28.48 28.48 28.48 28.48 0.9K
10:48 28.48 28.48 28.48 28.48 0.8K
10:49 28.41 28.41 28.41 28.41 0.4K
10:50 28.34 28.34 28.34 28.34 0.4K
10:51 28.34 28.35 28.34 28.35 1.7K
10:52 28.34 28.34 28.34 28.34 0.6K
10:53 28.34 28.34 28.34 28.34 1.1K
10:55 28.37 28.37 28.37 28.37 1.9K
10:58 28.32 28.32 28.32 28.32 0.6K
10:59 28.28 28.28 28.28 28.28 3.9K
11:10 28.17 28.17 28.17 28.17 0.4K
11:11 28.13 28.13 28.13 28.13 1.2K
11:12 28.15 28.15 28.11 28.11 1.0K
11:13 28.11 28.11 28.11 28.11 0.6K
11:14 28.09 28.09 28.09 28.09 0.8K
11:16 28.11 28.12 28.11 28.12 1.7K
11:17 28.16 28.16 28.16 28.16 0.3K
11:18 28.16 28.16 28.16 28.16 0.4K
11:19 28.13 28.15 28.13 28.15 1.4K
11:20 28.16 28.16 28.16 28.16 0.1K
11:21 28.16 28.16 28.16 28.16 2.0K
11:22 28.22 28.22 28.22 28.22 0.4K
11:23 28.28 28.28 28.28 28.28 0.4K
11:25 28.31 28.31 28.31 28.31 0.6K
11:28 28.35 28.35 28.35 28.35 1.9K
11:30 28.28 28.28 28.28 28.28 0.3K
11:31 28.35 28.36 28.35 28.35 3.1K
11:32 28.37 28.42 28.37 28.42 1.4K
11:33 28.42 28.42 28.42 28.42 0.4K
11:34 28.35 28.35 28.35 28.35 2.2K
11:35 28.29 28.29 28.29 28.29 0.2K
11:36 28.28 28.30 28.28 28.30 1.2K
11:37 28.33 28.33 28.33 28.33 0.8K
11:39 28.33 28.33 28.33 28.33 1.5K
11:43 28.34 28.34 28.33 28.33 1.6K
11:46 28.26 28.26 28.26 28.26 2.8K
11:53 28.30 28.30 28.30 28.30 2.5K
11:55 28.31 28.31 28.31 28.31 0.4K
11:56 28.32 28.32 28.32 28.32 1.7K
11:57 28.33 28.33 28.33 28.33 0.1K
11:58 28.37 28.37 28.37 28.37 2.0K
11:59 28.41 28.41 28.40 28.41 1.0K
12:00 28.41 28.41 28.40 28.40 1.0K
12:01 28.43 28.46 28.43 28.43 2.2K
12:02 28.44 28.44 28.44 28.44 0.5K
12:03 28.45 28.45 28.43 28.44 1.1K
12:06 28.43 28.43 28.38 28.38 3.4K
12:11 28.34 28.36 28.34 28.36 2.5K
12:13 28.37 28.37 28.34 28.34 2.0K
12:17 28.33 28.33 28.33 28.33 0.2K
12:18 28.32 28.32 28.32 28.32 1.2K
12:19 28.32 28.32 28.32 28.32 0.2K
12:20 28.32 28.32 28.32 28.32 0.5K
12:21 28.32 28.32 28.32 28.32 0.7K
12:23 28.30 28.30 28.30 28.30 2.2K
12:24 28.29 28.29 28.29 28.29 1.6K
12:26 28.33 28.33 28.33 28.33 2.4K
12:27 28.35 28.35 28.35 28.35 0.1K
12:28 28.34 28.34 28.34 28.34 0.3K
12:29 28.30 28.35 28.30 28.35 1.9K
12:33 28.43 28.48 28.43 28.46 2.6K
12:34 28.48 28.48 28.41 28.41 0.8K
12:37 28.48 28.48 28.48 28.48 1.0K
12:38 28.48 28.48 28.48 28.48 0.3K
12:39 28.49 28.49 28.49 28.49 0.5K
12:41 28.47 28.47 28.47 28.47 2.0K
12:43 28.47 28.47 28.47 28.47 0.4K
12:44 28.47 28.47 28.45 28.45 0.9K
12:45 28.44 28.44 28.44 28.44 0.2K
12:46 28.45 28.45 28.45 28.45 0.2K
12:47 28.45 28.48 28.45 28.48 0.3K
12:48 28.45 28.45 28.43 28.43 2.7K
12:50 28.41 28.41 28.41 28.41 0.5K
12:51 28.41 28.41 28.41 28.41 1.1K
12:54 28.42 28.44 28.42 28.44 1.2K
12:56 28.44 28.47 28.44 28.45 1.4K
12:57 28.44 28.44 28.44 28.44 1.4K
12:58 28.44 28.44 28.44 28.44 0.5K
12:59 28.45 28.45 28.45 28.45 0.4K
13:00 28.47 28.50 28.47 28.50 1.1K
13:01 28.51 28.51 28.51 28.51 1.4K
13:03 28.52 28.52 28.52 28.52 0.4K
13:04 28.55 28.55 28.50 28.50 1.4K
13:05 28.47 28.47 28.42 28.42 1.5K
13:06 28.43 28.43 28.43 28.43 0.8K
13:07 28.40 28.40 28.39 28.39 1.3K
13:08 28.41 28.41 28.41 28.41 1.0K
13:09 28.44 28.44 28.44 28.44 1.1K
13:10 28.40 28.40 28.40 28.40 0.9K
13:11 28.37 28.37 28.37 28.37 0.4K
13:12 28.37 28.37 28.37 28.37 0.2K
13:13 28.34 28.34 28.33 28.33 0.9K
13:14 28.31 28.31 28.31 28.31 0.9K
13:16 28.31 28.31 28.31 28.31 0.2K
13:17 28.27 28.31 28.27 28.31 0.7K
13:20 28.27 28.27 28.27 28.27 0.7K
13:21 28.28 28.28 28.28 28.28 0.9K
13:22 28.30 28.30 28.30 28.30 0.9K
13:24 28.30 28.30 28.30 28.30 0.5K
13:25 28.32 28.32 28.32 28.32 0.5K
13:28 28.28 28.28 28.28 28.28 1.1K
13:31 28.26 28.26 28.26 28.26 1.5K
13:32 28.31 28.31 28.31 28.31 0.3K
13:33 28.33 28.33 28.33 28.33 1.9K
13:35 28.34 28.34 28.34 28.34 0.8K
13:36 28.34 28.34 28.34 28.34 1.0K
13:37 28.39 28.39 28.39 28.39 0.3K
13:38 28.42 28.42 28.42 28.42 0.9K
13:39 28.42 28.42 28.42 28.42 1.3K
13:41 28.40 28.40 28.40 28.40 0.5K
13:43 28.41 28.43 28.41 28.43 1.5K
13:44 28.43 28.43 28.43 28.43 0.2K
13:45 28.41 28.41 28.38 28.38 3.2K
13:47 28.41 28.41 28.41 28.41 2.1K
13:50 28.44 28.44 28.44 28.44 0.7K
13:51 28.44 28.44 28.44 28.44 2.2K
13:56 28.44 28.45 28.44 28.45 0.9K
13:57 28.44 28.44 28.44 28.44 0.3K
13:58 28.45 28.45 28.45 28.45 1.2K
14:00 28.43 28.43 28.43 28.43 2.2K
14:02 28.47 28.47 28.47 28.47 0.9K
14:04 28.47 28.47 28.44 28.44 2.0K
14:05 28.45 28.45 28.43 28.43 1.5K
14:08 28.40 28.40 28.40 28.40 4.4K
14:13 28.41 28.41 28.41 28.41 0.2K
14:14 28.41 28.41 28.41 28.41 0.7K
14:16 28.43 28.43 28.39 28.39 1.1K
14:17 28.39 28.39 28.37 28.37 2.1K
14:18 28.37 28.37 28.34 28.34 1.6K
14:19 28.34 28.34 28.34 28.34 1.7K
14:20 28.40 28.40 28.40 28.40 0.3K
14:21 28.39 28.39 28.39 28.39 0.8K
14:22 28.41 28.41 28.41 28.41 2.4K
14:25 28.49 28.49 28.49 28.49 0.3K
14:28 28.50 28.54 28.50 28.54 1.9K
14:30 28.51 28.51 28.50 28.50 1.6K
14:33 28.49 28.49 28.49 28.49 1.0K
14:34 28.49 28.49 28.49 28.49 0.6K
14:35 28.46 28.47 28.45 28.45 1.9K
14:36 28.45 28.45 28.45 28.45 1.0K
14:37 28.46 28.46 28.44 28.44 2.9K
14:40 28.43 28.43 28.41 28.41 1.6K
14:42 28.43 28.43 28.43 28.43 0.5K
14:44 28.37 28.37 28.36 28.36 3.9K
14:50 28.35 28.36 28.35 28.36 4.2K
14:51 28.36 28.36 28.36 28.36 1.7K
14:53 28.35 28.35 28.35 28.35 1.1K
14:54 28.37 28.37 28.36 28.37 1.7K
14:55 28.37 28.37 28.34 28.34 3.3K
14:57 28.35 28.37 28.35 28.37 1.2K
14:58 28.38 28.38 28.35 28.35 3.4K
15:00 28.38 28.38 28.36 28.36 3.5K
15:02 28.35 28.35 28.35 28.35 2.1K
15:06 28.35 28.35 28.35 28.35 1.3K
15:07 28.43 28.43 28.41 28.41 1.4K
15:08 28.41 28.41 28.41 28.41 1.2K
15:09 28.41 28.43 28.41 28.42 1.1K
15:10 28.40 28.40 28.38 28.38 2.0K
15:11 28.38 28.39 28.38 28.39 2.0K
15:12 28.40 28.40 28.40 28.40 1.2K
15:13 28.49 28.51 28.49 28.51 1.0K
15:15 28.51 28.51 28.50 28.50 1.6K
15:16 28.50 28.53 28.50 28.53 1.3K
15:17 28.42 28.42 28.38 28.38 2.9K
15:18 28.39 28.39 28.39 28.39 1.2K
15:19 28.37 28.37 28.37 28.37 1.2K
15:20 28.37 28.37 28.36 28.36 2.2K
15:21 28.36 28.37 28.36 28.37 4.3K
15:22 28.36 28.36 28.36 28.36 0.5K
15:23 28.37 28.38 28.37 28.38 2.5K
15:24 28.40 28.40 28.38 28.38 0.9K
15:25 28.39 28.39 28.38 28.39 2.6K
15:26 28.44 28.44 28.44 28.44 1.3K
15:27 28.43 28.43 28.43 28.43 2.2K
15:29 28.46 28.50 28.46 28.50 4.1K
15:30 28.52 28.52 28.51 28.52 1.5K
15:31 28.53 28.55 28.53 28.54 3.9K
15:32 28.53 28.53 28.51 28.51 3.9K
15:34 28.54 28.54 28.54 28.54 2.0K
15:35 28.56 28.64 28.56 28.64 2.3K
15:37 28.63 28.63 28.63 28.63 1.2K
15:38 28.61 28.72 28.61 28.72 3.6K
15:39 28.72 28.72 28.70 28.71 1.6K
15:41 28.75 28.75 28.71 28.73 2.5K
15:42 28.71 28.71 28.64 28.64 8.3K
15:43 28.68 28.68 28.68 28.68 1.7K
15:44 28.68 28.70 28.68 28.70 2.2K
15:45 28.70 28.70 28.65 28.65 5.4K
15:46 28.65 28.68 28.65 28.68 2.7K
15:47 28.70 28.71 28.70 28.71 1.8K
15:48 28.72 28.73 28.72 28.73 0.7K
15:49 28.72 28.72 28.69 28.69 4.4K
15:50 28.69 28.69 28.64 28.65 7.5K
15:51 28.65 28.66 28.65 28.65 4.5K
15:52 28.64 28.64 28.63 28.64 5.1K
15:53 28.64 28.64 28.64 28.64 2.6K
15:54 28.66 28.67 28.66 28.67 3.1K
15:55 28.67 28.67 28.63 28.67 7.7K
15:56 28.69 28.73 28.69 28.73 9.0K
15:57 28.73 28.73 28.65 28.65 15.0K
15:58 28.67 28.72 28.67 28.72 11.6K
15:59 28.71 28.75 28.71 28.73 212.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available