Seadrill

SDRL
🏛️ usa →
31.51
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 30.60 30.60 30.60 30.60 3.0K
09:31 30.69 30.69 30.69 30.69 0.5K
09:33 30.51 30.51 30.51 30.51 0.6K
09:37 30.82 30.82 30.82 30.82 0.4K
09:39 30.77 30.77 30.77 30.77 0.8K
09:43 30.60 30.60 30.60 30.60 0.1K
09:44 30.58 30.59 30.58 30.59 0.8K
09:45 30.60 30.60 30.60 30.60 0.4K
09:46 30.70 30.70 30.70 30.70 1.2K
09:49 30.76 30.76 30.73 30.73 3.5K
09:50 30.72 30.73 30.72 30.73 0.7K
09:51 30.75 30.75 30.75 30.75 0.1K
09:52 30.77 30.77 30.75 30.75 1.3K
09:53 30.73 30.73 30.73 30.73 0.2K
09:55 30.73 30.73 30.70 30.70 3.5K
09:56 30.69 30.69 30.63 30.63 0.8K
09:57 30.51 30.51 30.51 30.51 4.1K
09:58 30.65 30.67 30.65 30.67 4.9K
10:01 30.83 30.83 30.83 30.83 2.2K
10:03 30.95 30.95 30.93 30.93 0.8K
10:04 30.95 30.95 30.95 30.95 0.8K
10:05 30.95 30.95 30.95 30.95 1.0K
10:07 30.97 30.97 30.97 30.97 0.3K
10:08 30.90 30.90 30.90 30.90 1.2K
10:09 30.79 30.79 30.79 30.79 1.6K
10:11 30.81 30.81 30.81 30.81 5.6K
10:14 30.73 30.73 30.73 30.73 2.1K
10:20 30.58 30.58 30.58 30.58 0.1K
10:21 30.67 30.79 30.63 30.79 4.3K
10:22 30.57 30.57 30.57 30.57 0.8K
10:24 30.61 30.61 30.61 30.61 0.9K
10:26 30.59 30.59 30.59 30.59 0.3K
10:27 30.55 30.55 30.55 30.55 0.3K
10:28 30.62 30.65 30.62 30.65 0.3K
10:29 30.72 30.72 30.72 30.72 1.2K
10:31 30.74 30.74 30.74 30.74 1.0K
10:34 30.70 30.70 30.70 30.70 1.4K
10:36 30.69 30.69 30.69 30.69 0.2K
10:37 30.63 30.68 30.63 30.68 0.7K
10:39 30.64 30.64 30.64 30.64 0.5K
10:40 30.66 30.68 30.66 30.68 1.5K
10:43 30.67 30.67 30.67 30.67 0.5K
10:44 30.69 30.69 30.69 30.69 0.4K
10:46 30.69 30.69 30.69 30.69 1.1K
10:47 30.71 30.71 30.71 30.71 2.5K
10:51 30.79 30.79 30.79 30.79 0.5K
10:53 30.77 30.77 30.77 30.77 0.6K
10:54 30.78 30.78 30.78 30.78 0.8K
10:55 30.79 30.79 30.79 30.79 0.7K
10:57 30.81 30.82 30.81 30.82 2.0K
10:58 30.82 30.82 30.82 30.82 0.4K
10:59 30.81 30.81 30.81 30.81 0.7K
11:01 30.76 30.76 30.76 30.76 1.3K
11:03 30.75 30.75 30.75 30.75 0.4K
11:04 30.79 30.79 30.79 30.79 0.6K
11:05 30.78 30.84 30.76 30.84 3.8K
11:06 30.83 30.83 30.78 30.78 3.8K
11:08 30.84 30.84 30.84 30.84 0.2K
11:09 30.81 30.81 30.79 30.79 0.5K
11:10 30.73 30.73 30.73 30.73 1.8K
11:20 30.87 30.87 30.82 30.84 4.8K
11:21 30.84 30.84 30.84 30.84 5.0K
11:22 30.88 30.88 30.88 30.88 0.8K
11:24 30.88 30.88 30.88 30.88 0.4K
11:25 30.85 30.85 30.85 30.85 0.3K
11:26 30.87 30.90 30.87 30.90 1.9K
11:27 30.88 30.88 30.88 30.88 0.6K
11:28 30.87 30.89 30.87 30.89 0.4K
11:29 30.88 30.88 30.88 30.88 1.1K
11:30 30.88 30.88 30.88 30.88 3.2K
11:31 30.88 30.88 30.88 30.88 2.2K
11:32 30.92 30.93 30.92 30.93 2.3K
11:34 30.99 30.99 30.96 30.97 4.0K
11:35 30.97 30.97 30.97 30.97 0.9K
11:36 30.98 30.98 30.98 30.98 0.2K
11:38 30.95 30.95 30.94 30.94 1.2K
11:39 30.90 30.90 30.90 30.90 0.1K
11:40 30.88 30.88 30.88 30.88 0.5K
11:43 30.87 30.87 30.87 30.87 0.2K
11:44 30.87 30.87 30.87 30.87 0.2K
11:45 30.87 30.87 30.87 30.87 0.1K
11:46 30.87 30.87 30.87 30.87 0.1K
11:47 30.92 30.92 30.92 30.92 0.5K
11:48 30.92 30.92 30.92 30.92 0.1K
11:49 30.97 30.97 30.92 30.92 0.6K
11:50 30.92 30.92 30.92 30.92 0.3K
11:51 30.92 30.92 30.92 30.92 0.2K
11:52 30.92 30.92 30.92 30.92 0.7K
11:54 30.90 30.94 30.90 30.94 1.6K
11:56 30.95 30.95 30.95 30.95 0.4K
11:57 30.94 31.01 30.92 31.01 5.3K
11:58 30.99 30.99 30.95 30.95 4.0K
11:59 30.95 31.00 30.95 30.95 4.5K
12:00 31.02 31.02 30.95 31.00 4.5K
12:01 31.04 31.04 31.04 31.04 1.3K
12:02 31.08 31.08 31.02 31.02 0.6K
12:05 31.05 31.05 31.04 31.04 2.9K
12:06 30.95 31.02 30.93 31.02 11.0K
12:16 31.03 31.03 31.03 31.03 3.6K
12:26 31.01 31.01 31.01 31.01 0.1K
12:27 30.98 30.98 30.98 30.98 1.5K
12:31 30.99 30.99 30.99 30.99 0.3K
12:35 30.98 31.01 30.96 31.00 9.5K
12:36 31.01 31.03 30.98 30.98 16.1K
12:37 31.00 31.00 31.00 31.00 1.2K
12:38 31.00 31.00 31.00 31.00 1.1K
12:39 30.98 30.98 30.97 30.97 3.9K
12:42 30.93 30.93 30.90 30.90 1.7K
12:43 30.93 30.93 30.93 30.93 2.0K
12:48 30.86 30.87 30.86 30.87 2.3K
12:49 30.87 30.87 30.87 30.87 1.1K
12:50 30.86 30.86 30.83 30.83 2.1K
12:51 30.83 30.83 30.83 30.83 2.8K
12:58 30.82 30.82 30.82 30.82 0.1K
12:59 30.81 30.81 30.81 30.81 0.1K
13:00 30.84 30.85 30.84 30.85 0.9K
13:04 30.84 30.87 30.82 30.87 3.4K
13:05 30.89 30.89 30.86 30.86 1.3K
13:06 30.85 30.85 30.85 30.85 0.4K
13:07 30.85 30.85 30.85 30.85 0.4K
13:08 30.85 30.85 30.85 30.85 0.3K
13:09 30.82 30.87 30.82 30.87 2.7K
13:10 30.88 30.90 30.88 30.90 2.1K
13:11 30.88 30.88 30.88 30.88 0.3K
13:12 30.88 30.88 30.87 30.87 5.1K
13:13 30.87 30.87 30.87 30.87 0.2K
13:15 30.84 30.87 30.81 30.81 2.8K
13:16 30.80 30.80 30.80 30.80 0.3K
13:17 30.84 30.84 30.84 30.84 0.2K
13:18 30.77 30.77 30.77 30.77 2.0K
13:20 30.79 30.79 30.79 30.79 1.1K
13:23 30.78 30.78 30.78 30.78 0.7K
13:24 30.74 30.74 30.74 30.74 0.4K
13:26 30.72 30.72 30.72 30.72 0.7K
13:29 30.75 30.75 30.75 30.75 0.7K
13:30 30.73 30.73 30.73 30.73 0.4K
13:31 30.75 30.75 30.75 30.75 0.3K
13:32 30.79 30.79 30.79 30.79 0.5K
13:33 30.74 30.79 30.74 30.79 2.2K
13:35 30.82 30.82 30.74 30.74 2.3K
13:37 30.79 30.79 30.79 30.79 0.6K
13:42 30.78 30.78 30.78 30.78 0.6K
13:46 30.82 30.82 30.82 30.82 0.7K
13:49 30.90 30.90 30.81 30.89 2.3K
13:50 30.89 30.96 30.89 30.92 9.6K
13:54 30.92 30.96 30.92 30.96 0.4K
13:58 30.93 30.93 30.93 30.93 0.3K
13:59 30.93 30.93 30.93 30.93 0.4K
14:00 30.93 30.93 30.93 30.93 0.2K
14:01 30.89 30.89 30.89 30.89 1.1K
14:04 30.92 30.92 30.92 30.92 0.3K
14:05 30.88 30.88 30.85 30.85 2.2K
14:06 30.88 30.88 30.88 30.88 0.3K
14:08 30.85 30.91 30.85 30.91 3.1K
14:09 30.90 30.90 30.90 30.90 0.6K
14:13 30.93 30.93 30.93 30.93 2.1K
14:14 30.95 30.95 30.95 30.95 1.2K
14:15 30.93 30.93 30.93 30.93 0.2K
14:16 30.90 30.90 30.90 30.90 1.7K
14:17 30.98 30.98 30.98 30.98 1.1K
14:18 30.98 30.98 30.98 30.98 0.4K
14:20 31.01 31.01 31.01 31.01 0.7K
14:21 31.00 31.00 31.00 31.00 0.2K
14:22 31.03 31.03 31.00 31.00 0.2K
14:23 31.00 31.00 31.00 31.00 0.3K
14:27 30.99 30.99 30.99 30.99 0.1K
14:28 30.99 30.99 30.99 30.99 0.2K
14:29 30.99 30.99 30.99 30.99 0.4K
14:31 31.02 31.02 30.99 30.99 0.5K
14:32 31.00 31.00 31.00 31.00 2.0K
14:33 31.04 31.04 31.02 31.02 1.6K
14:35 31.02 31.02 31.02 31.02 0.4K
14:37 30.98 30.98 30.98 30.98 1.3K
14:38 31.02 31.02 31.02 31.02 0.6K
14:42 31.01 31.01 31.00 31.00 0.9K
14:43 31.00 31.00 31.00 31.00 1.4K
14:45 30.97 30.97 30.97 30.97 0.5K
14:50 31.02 31.03 31.02 31.03 2.7K
14:55 30.98 30.98 30.98 30.98 0.5K
14:59 30.98 30.98 30.98 30.98 0.3K
15:02 30.98 30.98 30.98 30.98 0.5K
15:03 30.98 30.98 30.98 30.98 0.9K
15:06 30.96 30.96 30.96 30.96 0.3K
15:07 30.94 30.94 30.92 30.93 2.4K
15:10 30.96 30.96 30.94 30.94 1.1K
15:11 30.94 30.94 30.94 30.94 0.8K
15:13 30.93 30.93 30.93 30.93 0.7K
15:15 30.92 30.92 30.92 30.92 0.7K
15:16 30.90 30.90 30.90 30.90 0.4K
15:17 30.91 30.92 30.91 30.92 0.8K
15:18 30.91 30.91 30.91 30.91 0.3K
15:19 30.92 30.92 30.91 30.91 1.5K
15:22 30.88 30.88 30.88 30.88 1.4K
15:24 30.89 30.90 30.89 30.90 0.9K
15:27 30.88 30.88 30.88 30.88 0.3K
15:28 30.88 30.88 30.88 30.88 1.1K
15:29 30.89 30.89 30.89 30.89 0.6K
15:30 30.88 30.88 30.88 30.88 1.5K
15:33 30.89 30.89 30.84 30.84 2.2K
15:34 30.86 30.86 30.86 30.86 0.4K
15:35 30.84 30.84 30.81 30.81 1.4K
15:38 30.79 30.79 30.79 30.79 0.4K
15:40 30.81 30.81 30.81 30.81 3.7K
15:42 30.81 30.82 30.81 30.82 1.9K
15:43 30.83 30.83 30.82 30.83 0.4K
15:44 30.82 30.82 30.81 30.81 4.0K
15:45 30.79 30.79 30.77 30.78 1.9K
15:46 30.77 30.77 30.77 30.77 0.2K
15:47 30.76 30.77 30.76 30.77 1.8K
15:48 30.76 30.77 30.76 30.77 3.7K
15:49 30.79 30.80 30.79 30.80 3.1K
15:51 30.87 30.89 30.86 30.89 4.0K
15:52 30.90 30.92 30.90 30.92 4.7K
15:53 30.90 30.92 30.90 30.92 2.7K
15:54 30.92 30.92 30.92 30.92 1.7K
15:55 30.92 30.92 30.92 30.92 1.4K
15:56 30.91 30.94 30.91 30.94 1.1K
15:57 30.91 30.93 30.90 30.90 1.7K
15:58 30.92 30.96 30.92 30.96 16.7K
15:59 30.96 31.03 30.96 31.03 146.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available