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 28.17 28.31 28.17 28.31 6.4K
09:31 27.90 27.90 27.90 27.90 2.5K
09:33 28.12 28.12 28.12 28.12 1.7K
09:34 28.12 28.12 28.06 28.06 0.8K
09:35 28.06 28.06 28.01 28.01 1.3K
09:36 27.94 27.94 27.94 27.94 2.3K
09:38 28.01 28.01 28.01 28.01 0.4K
09:39 27.99 27.99 27.99 27.99 0.4K
09:40 28.02 28.02 27.94 27.94 1.4K
09:41 27.98 27.98 27.98 27.98 1.2K
09:43 27.95 27.95 27.95 27.95 1.4K
09:46 28.02 28.02 27.94 27.94 3.2K
09:47 28.04 28.04 28.04 28.04 0.4K
09:48 28.05 28.07 28.05 28.07 3.8K
09:50 28.05 28.05 28.05 28.05 0.5K
09:52 28.06 28.06 27.98 27.98 1.9K
09:53 27.89 27.89 27.89 27.89 1.1K
09:56 27.93 27.93 27.93 27.93 8.6K
09:57 27.97 27.97 27.97 27.97 1.7K
09:58 27.90 27.90 27.90 27.90 1.5K
10:00 27.89 27.89 27.88 27.88 0.9K
10:01 27.92 27.92 27.87 27.87 0.8K
10:02 27.85 27.89 27.85 27.89 1.6K
10:03 27.94 27.94 27.90 27.93 1.7K
10:04 27.98 27.98 27.85 27.85 1.6K
10:05 27.90 27.90 27.90 27.90 0.8K
10:07 27.94 27.94 27.94 27.94 1.4K
10:08 27.85 27.85 27.85 27.85 1.1K
10:10 27.86 27.86 27.86 27.86 2.9K
10:14 27.88 27.88 27.88 27.88 2.4K
10:17 27.86 27.86 27.86 27.86 1.6K
10:21 27.81 27.83 27.81 27.83 0.7K
10:22 27.90 27.90 27.90 27.90 0.9K
10:23 27.95 27.95 27.95 27.95 0.4K
10:24 27.96 27.99 27.96 27.97 1.4K
10:25 27.95 27.95 27.93 27.93 1.7K
10:26 27.95 27.95 27.95 27.95 3.1K
10:27 27.93 27.93 27.93 27.93 3.0K
10:28 27.94 27.94 27.94 27.94 0.9K
10:29 27.95 27.95 27.95 27.95 0.5K
10:31 27.98 27.98 27.98 27.98 0.7K
10:32 27.96 27.96 27.94 27.94 2.2K
10:35 27.95 27.95 27.95 27.95 0.7K
10:36 27.95 27.95 27.95 27.95 1.7K
10:40 27.96 27.96 27.94 27.94 4.8K
10:42 28.01 28.02 28.01 28.02 11.4K
10:43 28.04 28.04 28.04 28.04 1.6K
10:48 28.06 28.06 28.06 28.06 0.5K
10:49 28.06 28.06 28.06 28.06 0.5K
10:50 28.14 28.14 28.14 28.14 3.1K
10:51 28.14 28.14 28.14 28.14 1.1K
10:55 28.12 28.12 28.12 28.12 1.0K
11:04 28.10 28.10 28.10 28.10 1.5K
11:06 28.13 28.13 28.13 28.13 0.7K
11:07 28.19 28.19 28.19 28.19 0.3K
11:08 28.17 28.17 28.17 28.17 0.4K
11:10 28.18 28.18 28.18 28.18 0.2K
11:12 28.22 28.22 28.22 28.22 0.6K
11:13 28.22 28.35 28.22 28.35 32.7K
11:14 28.31 28.31 28.31 28.31 1.7K
11:15 28.31 28.31 28.31 28.31 1.0K
11:17 28.29 28.29 28.29 28.29 0.4K
11:18 28.34 28.34 28.34 28.34 0.1K
11:19 28.32 28.34 28.32 28.34 0.7K
11:20 28.30 28.30 28.30 28.30 2.1K
11:21 28.26 28.26 28.26 28.26 0.7K
11:26 28.28 28.28 28.28 28.28 1.1K
11:31 28.31 28.31 28.31 28.31 0.1K
11:32 28.27 28.28 28.27 28.28 1.9K
11:36 28.27 28.27 28.27 28.27 1.5K
11:38 28.21 28.21 28.21 28.21 1.2K
11:42 28.21 28.21 28.21 28.21 1.2K
11:43 28.18 28.18 28.18 28.18 0.2K
11:44 28.21 28.21 28.21 28.21 0.2K
11:46 28.21 28.21 28.21 28.21 0.6K
11:49 28.19 28.19 28.19 28.19 0.9K
11:51 28.16 28.16 28.16 28.16 0.8K
11:52 28.15 28.15 28.15 28.15 1.1K
12:00 28.16 28.16 28.16 28.16 2.3K
12:11 28.05 28.08 28.05 28.08 1.3K
12:12 28.05 28.05 28.05 28.05 0.6K
12:13 28.05 28.05 28.05 28.05 0.6K
12:16 28.08 28.08 28.08 28.08 2.1K
12:17 28.09 28.09 28.09 28.09 0.7K
12:19 28.11 28.11 28.11 28.11 3.7K
12:23 28.04 28.04 28.04 28.04 0.6K
12:24 28.04 28.04 28.04 28.04 1.1K
12:28 28.00 28.00 28.00 28.00 2.0K
12:29 28.03 28.11 28.01 28.08 35.4K
12:30 28.10 28.16 28.08 28.16 11.3K
12:31 28.14 28.22 28.13 28.18 17.3K
12:32 28.20 28.20 28.14 28.18 3.4K
12:33 28.16 28.19 28.14 28.19 26.1K
12:36 28.13 28.15 28.13 28.14 9.2K
12:37 28.11 28.14 28.06 28.10 16.9K
12:38 28.10 28.10 28.10 28.10 0.5K
12:39 28.11 28.11 28.11 28.11 0.4K
12:40 28.11 28.11 28.11 28.11 0.4K
12:42 28.11 28.11 28.11 28.11 0.1K
12:43 28.16 28.16 28.10 28.10 0.3K
12:44 28.14 28.14 28.07 28.07 0.7K
12:45 28.07 28.07 28.06 28.07 4.4K
12:48 28.09 28.09 28.07 28.07 0.6K
12:49 28.07 28.07 28.07 28.07 1.5K
12:54 28.08 28.08 28.08 28.08 1.6K
12:55 28.08 28.08 28.06 28.08 0.6K
12:56 28.08 28.08 28.06 28.06 1.3K
12:57 28.03 28.03 28.03 28.03 0.2K
12:58 28.01 28.01 28.01 28.01 1.4K
12:59 28.04 28.04 28.04 28.04 0.4K
13:00 28.03 28.03 28.01 28.03 11.0K
13:02 28.02 28.02 28.01 28.01 12.0K
13:04 28.01 28.01 28.01 28.01 0.1K
13:05 28.01 28.03 28.01 28.02 1.6K
13:07 28.01 28.05 28.01 28.03 11.9K
13:08 28.05 28.07 28.04 28.04 30.6K
13:09 28.07 28.07 28.07 28.07 0.6K
13:10 28.10 28.10 28.10 28.10 0.7K
13:11 28.10 28.10 28.09 28.09 0.8K
13:12 28.07 28.07 28.07 28.07 1.0K
13:14 28.05 28.05 28.05 28.05 1.1K
13:16 28.00 28.00 28.00 28.00 0.8K
13:21 27.98 28.02 27.98 28.02 0.5K
13:22 28.01 28.04 28.01 28.04 0.4K
13:23 28.03 28.05 28.00 28.05 17.5K
13:24 28.04 28.05 28.04 28.04 6.7K
13:25 28.03 28.03 28.01 28.01 6.3K
13:26 27.97 27.98 27.94 27.97 20.2K
13:30 28.02 28.02 28.02 28.02 1.3K
13:31 28.03 28.03 28.03 28.03 0.4K
13:33 28.01 28.01 28.01 28.01 2.2K
13:35 27.93 27.93 27.93 27.93 0.2K
13:36 27.96 27.96 27.96 27.96 0.1K
13:37 27.92 27.92 27.92 27.92 0.8K
13:38 27.88 27.88 27.88 27.88 0.1K
13:39 27.87 27.87 27.87 27.87 1.4K
13:41 27.86 27.86 27.86 27.86 1.3K
13:43 27.89 27.89 27.89 27.89 1.6K
13:44 27.89 27.89 27.89 27.89 0.5K
13:45 27.89 27.90 27.89 27.90 1.4K
13:46 27.92 27.92 27.83 27.83 19.3K
13:47 27.83 27.83 27.75 27.75 12.9K
13:48 27.76 27.81 27.76 27.76 11.6K
13:50 27.79 27.79 27.77 27.77 1.0K
13:51 27.80 27.80 27.80 27.80 2.3K
13:56 27.80 27.80 27.80 27.80 2.1K
13:57 27.82 27.83 27.76 27.78 26.3K
13:58 27.77 27.77 27.77 27.77 0.4K
13:59 27.78 27.78 27.78 27.78 0.5K
14:01 27.79 27.79 27.79 27.79 2.8K
14:02 27.80 27.85 27.80 27.85 7.6K
14:03 27.85 27.89 27.85 27.89 7.3K
14:04 27.88 27.88 27.88 27.88 0.5K
14:05 27.89 27.93 27.89 27.93 1.8K
14:06 27.92 27.93 27.92 27.93 0.3K
14:07 27.89 27.91 27.89 27.91 1.2K
14:12 27.91 27.91 27.91 27.91 0.6K
14:13 27.91 27.91 27.91 27.91 1.1K
14:18 27.92 27.92 27.92 27.92 0.4K
14:20 27.93 27.95 27.93 27.95 3.3K
14:21 27.90 27.90 27.90 27.90 3.9K
14:22 27.91 27.91 27.91 27.91 0.7K
14:23 27.92 27.92 27.92 27.92 1.1K
14:25 27.94 27.94 27.94 27.94 3.7K
14:26 27.90 27.92 27.90 27.92 4.8K
14:27 27.90 27.90 27.90 27.90 0.4K
14:28 27.95 27.95 27.95 27.95 1.0K
14:29 27.97 27.98 27.97 27.98 4.1K
14:31 27.99 27.99 27.99 27.99 1.9K
14:34 28.02 28.02 28.02 28.02 0.7K
14:35 28.00 28.00 28.00 28.00 0.5K
14:37 28.01 28.01 28.01 28.01 0.2K
14:38 28.03 28.03 28.03 28.03 1.6K
14:39 28.04 28.05 28.04 28.05 2.7K
14:43 28.03 28.03 28.03 28.03 0.9K
14:48 27.98 27.98 27.98 27.98 1.6K
14:51 27.99 27.99 27.99 27.99 0.7K
14:54 27.96 27.96 27.96 27.96 2.3K
14:55 27.96 27.97 27.96 27.97 1.4K
14:56 27.96 27.96 27.96 27.96 0.3K
14:58 27.97 27.97 27.97 27.97 0.3K
14:59 27.97 27.97 27.97 27.97 0.9K
15:00 27.98 27.98 27.98 27.98 1.5K
15:01 27.97 27.97 27.96 27.96 3.2K
15:03 27.99 28.01 27.99 28.01 1.7K
15:04 28.02 28.02 28.02 28.02 0.2K
15:05 28.01 28.01 28.01 28.01 1.3K
15:08 28.00 28.00 28.00 28.00 1.1K
15:09 28.00 28.00 28.00 28.00 0.5K
15:10 27.99 27.99 27.99 27.99 1.3K
15:11 28.01 28.01 28.00 28.00 0.8K
15:12 28.02 28.02 27.98 27.98 1.8K
15:13 27.99 27.99 27.99 27.99 1.5K
15:15 27.99 27.99 27.99 27.99 0.5K
15:16 27.97 27.99 27.96 27.96 1.8K
15:17 27.97 27.97 27.97 27.97 0.4K
15:19 27.98 28.01 27.98 28.01 2.1K
15:20 28.00 28.00 28.00 28.00 0.9K
15:21 28.01 28.01 28.00 28.00 1.6K
15:22 28.01 28.01 28.01 28.01 0.5K
15:23 28.01 28.01 28.01 28.01 1.7K
15:24 28.05 28.08 28.05 28.06 1.2K
15:25 28.07 28.07 28.06 28.06 1.7K
15:26 28.06 28.06 28.06 28.06 1.5K
15:28 28.04 28.04 28.04 28.04 0.7K
15:29 28.05 28.06 28.03 28.03 0.8K
15:30 28.04 28.04 28.03 28.03 0.4K
15:31 28.05 28.05 28.04 28.04 0.8K
15:32 28.05 28.05 28.01 28.01 4.7K
15:33 28.00 28.00 27.99 27.99 1.6K
15:34 28.00 28.00 27.99 27.99 1.0K
15:35 27.99 27.99 27.99 27.99 1.3K
15:36 27.99 27.99 27.96 27.96 1.7K
15:37 27.95 27.95 27.94 27.94 1.2K
15:38 27.94 27.96 27.94 27.96 2.3K
15:39 27.96 27.96 27.95 27.95 0.3K
15:40 27.95 27.98 27.95 27.97 2.0K
15:41 27.97 27.98 27.97 27.98 1.0K
15:42 27.97 27.97 27.97 27.97 1.0K
15:43 27.98 27.98 27.96 27.96 1.6K
15:44 27.94 27.97 27.94 27.97 3.1K
15:45 27.99 27.99 27.97 27.97 0.9K
15:46 27.96 27.98 27.96 27.97 2.1K
15:47 27.97 28.00 27.97 28.00 4.5K
15:48 27.98 27.98 27.97 27.98 2.3K
15:49 27.98 27.98 27.97 27.97 1.0K
15:50 27.96 27.96 27.94 27.95 9.3K
15:51 27.97 27.97 27.97 27.97 2.2K
15:52 27.92 27.97 27.92 27.97 3.7K
15:53 27.97 27.98 27.96 27.96 2.7K
15:54 27.98 27.98 27.98 27.98 0.8K
15:55 27.98 27.98 27.94 27.97 10.4K
15:56 27.97 28.00 27.95 28.00 5.6K
15:57 27.99 28.02 27.99 28.01 10.3K
15:58 28.00 28.02 27.99 27.99 23.5K
15:59 27.99 28.04 27.98 28.04 116.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available