Seadrill

SDRL
🏛️ usa →
30.21
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 31.90 31.90 31.70 31.70 174.3K
09:31 31.69 31.76 31.67 31.76 7.3K
09:32 31.67 31.67 31.67 31.67 3.6K
09:34 31.65 31.70 31.65 31.70 3.2K
09:35 31.80 31.80 31.80 31.80 3.2K
09:37 31.72 31.72 31.72 31.72 0.3K
09:38 31.72 32.00 31.72 32.00 24.4K
09:39 31.85 31.88 31.85 31.88 1.0K
09:40 31.98 31.98 31.98 31.98 2.1K
09:42 31.94 31.94 31.94 31.94 0.3K
09:43 31.80 31.80 31.80 31.80 0.8K
09:46 31.96 31.96 31.96 31.96 0.5K
09:48 31.85 31.85 31.85 31.85 0.1K
09:49 32.03 32.03 32.03 32.03 0.1K
09:50 32.20 32.20 32.04 32.04 0.7K
09:51 31.95 31.95 31.95 31.95 0.3K
09:52 31.77 31.77 31.77 31.77 4.3K
09:53 31.77 31.77 31.77 31.77 3.1K
09:54 31.62 31.76 31.62 31.76 0.5K
09:55 31.75 31.75 31.75 31.75 0.3K
09:56 31.75 31.75 31.75 31.75 1.3K
09:58 31.39 31.39 31.37 31.37 28.0K
09:59 31.45 31.45 31.36 31.36 2.7K
10:00 31.39 31.39 31.33 31.37 2.0K
10:01 31.38 31.38 31.31 31.31 1.6K
10:03 31.33 31.33 31.23 31.23 1.5K
10:06 31.29 31.34 31.27 31.34 1.2K
10:07 31.35 31.35 31.35 31.35 1.0K
10:10 31.49 31.49 31.49 31.49 0.6K
10:13 31.49 31.49 31.49 31.49 3.9K
10:15 31.49 31.49 31.49 31.49 0.8K
10:19 31.39 31.39 31.39 31.39 2.4K
10:21 31.27 31.34 31.27 31.34 1.4K
10:23 31.27 31.27 31.27 31.27 0.4K
10:24 31.33 31.33 31.33 31.33 1.6K
10:26 31.31 31.33 31.31 31.33 6.1K
10:28 31.39 31.39 31.39 31.39 1.1K
10:29 31.43 31.43 31.43 31.43 0.4K
10:31 31.44 31.44 31.40 31.40 6.8K
10:34 31.46 31.46 31.46 31.46 2.1K
10:35 31.46 31.46 31.46 31.46 0.2K
10:36 31.40 31.40 31.40 31.40 11.0K
10:37 31.52 31.52 31.52 31.52 0.8K
10:38 31.50 31.54 31.50 31.54 2.8K
10:39 31.49 31.50 31.49 31.50 2.2K
10:40 31.48 31.49 31.48 31.49 5.2K
10:41 31.43 31.43 31.43 31.43 1.4K
10:43 31.43 31.43 31.43 31.43 1.3K
10:44 31.45 31.50 31.45 31.50 3.1K
10:47 31.51 31.51 31.51 31.51 0.2K
10:48 31.52 31.52 31.47 31.47 13.8K
10:49 31.47 31.47 31.47 31.47 1.4K
10:50 31.48 31.48 31.48 31.48 0.2K
10:51 31.60 31.62 31.60 31.62 2.5K
10:52 31.55 31.55 31.48 31.48 2.3K
10:54 31.50 31.50 31.50 31.50 0.1K
10:55 31.48 31.49 31.48 31.49 1.9K
10:58 31.46 31.49 31.46 31.47 4.5K
11:00 31.46 31.46 31.46 31.46 3.7K
11:01 31.50 31.51 31.50 31.51 1.0K
11:05 31.49 31.56 31.49 31.53 1.0K
11:06 31.55 31.55 31.53 31.53 0.6K
11:07 31.55 31.55 31.55 31.55 1.4K
11:08 31.55 31.55 31.52 31.52 1.9K
11:09 31.55 31.55 31.52 31.52 1.8K
11:10 31.57 31.57 31.57 31.57 0.9K
11:11 31.56 31.56 31.56 31.56 1.6K
11:12 31.58 31.58 31.57 31.57 0.7K
11:14 31.56 31.56 31.56 31.56 0.5K
11:15 31.56 31.56 31.56 31.56 0.6K
11:17 31.63 31.63 31.63 31.63 3.9K
11:18 31.62 31.62 31.62 31.62 3.2K
11:19 31.61 31.61 31.60 31.60 0.9K
11:20 31.61 31.61 31.61 31.61 0.7K
11:21 31.62 31.62 31.57 31.57 3.1K
11:22 31.57 31.57 31.57 31.57 2.0K
11:26 31.55 31.55 31.55 31.55 0.3K
11:27 31.57 31.57 31.53 31.53 1.1K
11:28 31.57 31.60 31.57 31.60 1.5K
11:29 31.56 31.56 31.56 31.56 0.9K
11:30 31.60 31.60 31.60 31.60 0.1K
11:31 31.57 31.57 31.53 31.53 4.4K
11:33 31.54 31.54 31.54 31.54 1.9K
11:37 31.61 31.61 31.61 31.61 1.1K
11:38 31.61 31.62 31.61 31.62 3.7K
11:39 31.62 31.62 31.62 31.62 0.8K
11:40 31.59 31.59 31.58 31.58 3.1K
11:41 31.56 31.56 31.54 31.54 2.3K
11:44 31.59 31.59 31.59 31.59 3.0K
11:48 31.55 31.55 31.54 31.54 1.3K
11:50 31.57 31.58 31.57 31.57 9.2K
11:51 31.57 31.61 31.57 31.61 6.0K
11:55 31.56 31.56 31.56 31.56 0.5K
11:57 31.59 31.59 31.55 31.55 1.5K
11:58 31.51 31.51 31.51 31.51 0.8K
11:59 31.51 31.51 31.51 31.51 0.6K
12:00 31.52 31.53 31.52 31.53 1.2K
12:03 31.52 31.52 31.52 31.52 0.6K
12:05 31.49 31.49 31.46 31.46 1.6K
12:06 31.45 31.45 31.45 31.45 1.6K
12:09 31.51 31.51 31.51 31.51 0.3K
12:10 31.51 31.51 31.51 31.51 1.2K
12:14 31.51 31.51 31.51 31.51 0.2K
12:16 31.51 31.58 31.51 31.58 10.7K
12:17 31.54 31.54 31.54 31.54 1.6K
12:19 31.55 31.55 31.55 31.55 0.3K
12:20 31.56 31.56 31.55 31.55 0.8K
12:21 31.55 31.55 31.55 31.55 1.7K
12:23 31.57 31.57 31.57 31.57 0.2K
12:24 31.57 31.57 31.57 31.57 1.0K
12:28 31.52 31.52 31.52 31.52 0.5K
12:29 31.54 31.54 31.54 31.54 0.2K
12:30 31.54 31.55 31.54 31.55 0.8K
12:31 31.54 31.57 31.54 31.54 1.1K
12:32 31.54 31.58 31.54 31.58 1.2K
12:34 31.58 31.58 31.58 31.58 0.4K
12:35 31.60 31.60 31.60 31.60 0.2K
12:37 31.58 31.58 31.58 31.58 0.5K
12:38 31.58 31.58 31.58 31.58 2.5K
12:43 31.44 31.44 31.44 31.44 1.6K
12:44 31.44 31.44 31.44 31.44 0.1K
12:45 31.44 31.44 31.44 31.44 0.5K
12:47 31.47 31.47 31.47 31.47 0.9K
12:48 31.49 31.49 31.49 31.49 0.4K
12:50 31.51 31.51 31.47 31.47 1.9K
12:51 31.48 31.49 31.48 31.49 1.3K
12:54 31.54 31.54 31.54 31.54 0.3K
12:57 31.56 31.56 31.56 31.56 0.3K
12:59 31.56 31.56 31.56 31.56 0.9K
13:01 31.53 31.53 31.51 31.51 2.4K
13:05 31.46 31.46 31.46 31.46 0.1K
13:06 31.46 31.46 31.46 31.46 0.5K
13:11 31.50 31.50 31.50 31.50 0.6K
13:12 31.52 31.52 31.52 31.52 1.2K
13:14 31.52 31.52 31.52 31.52 1.0K
13:16 31.52 31.52 31.52 31.52 0.1K
13:17 31.52 31.52 31.48 31.48 1.2K
13:18 31.48 31.48 31.48 31.47 1.2K
13:20 31.53 31.53 31.53 31.53 0.7K
13:21 31.52 31.54 31.52 31.54 1.9K
13:22 31.56 31.56 31.56 31.56 0.3K
13:25 31.56 31.56 31.56 31.56 0.5K
13:27 31.53 31.55 31.53 31.55 0.3K
13:28 31.53 31.53 31.53 31.53 1.4K
13:29 31.47 31.47 31.47 31.47 0.2K
13:30 31.50 31.52 31.50 31.52 2.2K
13:31 31.54 31.54 31.54 31.54 0.5K
13:35 31.55 31.55 31.55 31.55 0.4K
13:37 31.54 31.54 31.54 31.54 1.0K
13:40 31.54 31.54 31.54 31.54 0.4K
13:41 31.53 31.53 31.53 31.53 0.2K
13:42 31.54 31.54 31.54 31.54 0.2K
13:43 31.55 31.55 31.55 31.55 1.4K
13:44 31.54 31.54 31.54 31.54 1.8K
13:47 31.54 31.54 31.54 31.54 1.1K
13:49 31.53 31.53 31.53 31.53 1.0K
13:50 31.54 31.55 31.54 31.55 0.8K
13:51 31.55 31.55 31.55 31.55 0.2K
13:52 31.53 31.53 31.53 31.53 0.3K
13:53 31.55 31.55 31.55 31.55 0.4K
13:54 31.56 31.57 31.56 31.57 1.8K
13:56 31.59 31.59 31.59 31.59 0.4K
13:57 31.57 31.57 31.57 31.57 0.4K
13:58 31.59 31.59 31.59 31.59 0.9K
13:59 31.51 31.51 31.51 31.51 0.9K
14:01 31.53 31.53 31.53 31.53 2.0K
14:02 31.55 31.55 31.54 31.54 0.2K
14:03 31.56 31.57 31.55 31.57 1.9K
14:04 31.57 31.57 31.57 31.57 0.2K
14:06 31.57 31.57 31.56 31.57 1.2K
14:07 31.54 31.54 31.54 31.54 3.9K
14:08 31.53 31.53 31.53 31.53 1.5K
14:10 31.50 31.50 31.50 31.50 0.7K
14:11 31.50 31.50 31.50 31.50 1.2K
14:12 31.45 31.45 31.45 31.45 0.6K
14:14 31.48 31.48 31.47 31.47 0.2K
14:15 31.49 31.49 31.49 31.49 2.1K
14:20 31.45 31.45 31.45 31.45 1.6K
14:21 31.45 31.45 31.45 31.45 1.7K
14:22 31.46 31.46 31.46 31.46 2.4K
14:23 31.43 31.43 31.43 31.43 1.9K
14:24 31.45 31.45 31.45 31.45 2.5K
14:27 31.45 31.45 31.45 31.45 2.6K
14:28 31.46 31.46 31.46 31.46 2.1K
14:29 31.47 31.47 31.47 31.47 2.4K
14:30 31.44 31.44 31.44 31.44 0.4K
14:31 31.44 31.44 31.44 31.44 0.6K
14:34 31.45 31.45 31.43 31.43 0.5K
14:35 31.45 31.46 31.45 31.46 0.7K
14:36 31.47 31.51 31.47 31.51 2.2K
14:40 31.54 31.54 31.54 31.54 0.9K
14:41 31.52 31.52 31.52 31.52 0.3K
14:42 31.52 31.52 31.52 31.52 0.3K
14:43 31.52 31.52 31.50 31.51 1.1K
14:44 31.49 31.49 31.49 31.49 0.2K
14:45 31.49 31.49 31.48 31.48 1.6K
14:49 31.47 31.47 31.47 31.47 3.0K
14:50 31.50 31.50 31.50 31.50 1.1K
14:52 31.49 31.49 31.49 31.49 1.2K
14:55 31.52 31.52 31.52 31.52 0.2K
14:56 31.52 31.52 31.52 31.52 0.7K
14:59 31.50 31.51 31.48 31.48 6.7K
15:02 31.47 31.47 31.47 31.47 0.4K
15:03 31.47 31.47 31.47 31.47 1.9K
15:05 31.48 31.48 31.48 31.48 2.0K
15:09 31.42 31.42 31.42 31.42 0.2K
15:10 31.44 31.44 31.44 31.44 1.4K
15:13 31.41 31.42 31.41 31.42 1.2K
15:15 31.40 31.40 31.36 31.36 2.5K
15:16 31.38 31.40 31.36 31.40 1.6K
15:17 31.42 31.42 31.42 31.42 1.2K
15:18 31.41 31.41 31.40 31.40 1.5K
15:19 31.41 31.41 31.41 31.41 0.6K
15:20 31.41 31.41 31.41 31.41 0.4K
15:21 31.42 31.42 31.42 31.42 0.6K
15:22 31.41 31.41 31.41 31.41 0.7K
15:23 31.40 31.40 31.40 31.40 0.9K
15:25 31.41 31.41 31.41 31.41 1.6K
15:26 31.38 31.38 31.36 31.36 0.9K
15:27 31.35 31.37 31.35 31.37 3.8K
15:29 31.37 31.37 31.37 31.37 0.2K
15:30 31.37 31.37 31.37 31.37 0.4K
15:31 31.37 31.37 31.33 31.33 3.5K
15:33 31.35 31.35 31.31 31.31 3.0K
15:34 31.32 31.32 31.32 31.32 0.8K
15:35 31.32 31.32 31.30 31.30 2.7K
15:36 31.29 31.30 31.29 31.30 1.3K
15:37 31.31 31.34 31.31 31.34 2.2K
15:38 31.33 31.33 31.33 31.33 1.2K
15:39 31.32 31.32 31.32 31.32 0.4K
15:40 31.32 31.32 31.32 31.32 1.0K
15:41 31.32 31.32 31.32 31.32 1.2K
15:42 31.33 31.33 31.31 31.31 3.1K
15:43 31.33 31.33 31.33 31.33 2.2K
15:44 31.32 31.34 31.32 31.34 2.2K
15:45 31.34 31.34 31.34 31.34 0.9K
15:46 31.35 31.38 31.35 31.38 3.9K
15:47 31.38 31.38 31.37 31.38 1.4K
15:48 31.39 31.39 31.37 31.39 5.5K
15:49 31.37 31.37 31.35 31.35 1.9K
15:50 31.38 31.44 31.38 31.44 3.8K
15:51 31.45 31.47 31.44 31.47 3.1K
15:52 31.46 31.47 31.46 31.47 2.3K
15:53 31.49 31.50 31.49 31.50 3.1K
15:54 31.49 31.51 31.49 31.51 1.1K
15:55 31.51 31.52 31.49 31.49 8.9K
15:56 31.49 31.49 31.49 31.49 2.4K
15:57 31.49 31.49 31.44 31.45 7.4K
15:58 31.42 31.43 31.41 31.43 12.0K
15:59 31.44 31.45 31.39 31.40 129.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available