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 30.85 30.85 30.85 30.85 2.5K
09:31 30.82 30.82 30.82 30.82 0.3K
09:32 30.82 30.82 30.82 30.82 1.5K
09:33 30.63 30.63 30.56 30.56 0.8K
09:34 30.83 31.10 30.83 31.01 1.5K
09:35 31.02 31.02 31.01 31.01 1.7K
09:38 31.25 31.25 31.25 31.25 0.5K
09:39 31.25 31.25 31.23 31.23 0.5K
09:40 31.24 31.24 31.20 31.20 1.8K
09:41 31.44 31.44 31.39 31.39 0.8K
09:42 31.40 31.53 31.40 31.53 2.9K
09:43 31.53 31.53 31.53 31.53 0.7K
09:44 31.53 31.53 31.53 31.53 0.3K
09:45 31.53 31.53 31.53 31.53 0.5K
09:46 31.55 31.55 31.55 31.55 1.8K
09:48 31.52 31.52 31.52 31.52 0.7K
09:49 31.53 31.54 31.41 31.54 5.6K
09:52 31.61 31.61 31.61 31.61 1.4K
09:56 31.60 31.60 31.40 31.40 3.2K
09:57 31.46 31.46 31.46 31.46 0.9K
09:58 31.53 31.53 31.53 31.53 0.8K
09:59 31.48 31.48 31.48 31.48 6.4K
10:00 31.43 31.43 31.39 31.39 2.4K
10:01 31.35 31.35 31.35 31.35 0.2K
10:03 31.36 31.44 31.33 31.44 1.8K
10:04 31.38 31.38 31.38 31.38 0.4K
10:05 31.37 31.37 31.31 31.31 1.5K
10:07 31.42 31.42 31.35 31.38 5.3K
10:08 31.38 31.38 31.38 31.38 1.6K
10:09 31.36 31.37 31.36 31.37 0.6K
10:10 31.41 31.41 31.41 31.41 0.6K
10:11 31.43 31.43 31.43 31.43 0.3K
10:12 31.43 31.43 31.43 31.43 0.7K
10:13 31.43 31.43 31.43 31.43 3.4K
10:14 31.43 31.43 31.43 31.43 0.4K
10:16 31.43 31.43 31.36 31.36 2.0K
10:18 31.31 31.31 31.24 31.24 1.3K
10:19 31.24 31.24 31.24 31.24 0.3K
10:20 31.29 31.29 31.29 31.29 0.9K
10:21 31.29 31.29 31.29 31.29 1.5K
10:22 31.29 31.29 31.29 31.29 1.5K
10:24 31.33 31.33 31.33 31.33 1.1K
10:25 31.28 31.28 31.28 31.28 2.6K
10:30 31.30 31.30 31.30 31.30 0.5K
10:33 31.40 31.40 31.40 31.40 0.9K
10:35 31.40 31.40 31.40 31.40 1.2K
10:36 31.38 31.38 31.38 31.38 0.6K
10:37 31.38 31.38 31.34 31.34 2.5K
10:38 31.27 31.27 31.27 31.27 2.0K
10:40 31.29 31.29 31.29 31.29 0.6K
10:41 31.29 31.29 31.29 31.29 0.9K
10:43 31.34 31.34 31.34 31.34 1.7K
10:44 31.39 31.39 31.38 31.38 1.7K
10:46 31.34 31.34 31.34 31.34 0.6K
10:48 31.34 31.34 31.34 31.34 0.7K
10:49 31.34 31.34 31.28 31.28 10.8K
10:50 31.37 31.37 31.37 31.37 0.1K
10:51 31.37 31.37 31.32 31.32 0.5K
10:53 31.37 31.37 31.32 31.32 1.0K
10:55 31.39 31.39 31.39 31.39 0.1K
10:56 31.39 31.39 31.39 31.39 0.3K
10:57 31.41 31.41 31.41 31.41 1.0K
10:58 31.38 31.41 31.37 31.37 1.6K
10:59 31.38 31.39 31.38 31.39 0.4K
11:00 31.43 31.43 31.43 31.43 0.5K
11:01 31.36 31.36 31.33 31.33 7.3K
11:02 31.30 31.30 31.30 31.30 3.5K
11:03 31.30 31.30 31.30 31.30 0.3K
11:04 31.33 31.33 31.28 31.28 7.9K
11:06 31.30 31.30 31.30 31.30 0.8K
11:07 31.34 31.34 31.34 31.34 0.5K
11:08 31.30 31.31 31.30 31.31 2.3K
11:09 31.37 31.37 31.37 31.37 0.6K
11:10 31.34 31.34 31.30 31.30 6.7K
11:11 31.30 31.30 31.30 31.30 0.4K
11:12 31.28 31.28 31.28 31.28 0.7K
11:13 31.28 31.28 31.25 31.25 0.6K
11:14 31.25 31.25 31.25 31.25 2.4K
11:16 31.25 31.25 31.25 31.25 1.8K
11:20 31.26 31.26 31.20 31.20 2.1K
11:21 31.22 31.24 31.22 31.24 2.5K
11:22 31.24 31.24 31.22 31.22 1.0K
11:23 31.23 31.23 31.20 31.20 7.2K
11:24 31.18 31.18 31.18 31.18 1.8K
11:25 31.17 31.17 31.11 31.11 1.8K
11:26 31.13 31.13 31.08 31.08 4.6K
11:27 31.11 31.11 31.11 31.11 1.3K
11:28 31.13 31.19 31.13 31.19 1.8K
11:29 31.19 31.19 31.19 31.19 0.4K
11:31 31.16 31.16 31.10 31.10 11.0K
11:32 31.17 31.17 31.14 31.14 2.7K
11:33 31.14 31.14 31.03 31.04 17.4K
11:34 31.03 31.04 30.97 30.97 3.5K
11:36 31.02 31.02 31.02 31.02 0.1K
11:37 31.01 31.01 30.96 31.01 2.5K
11:39 31.01 31.07 31.01 31.07 1.1K
11:40 31.08 31.08 31.08 31.08 0.4K
11:41 31.08 31.09 31.08 31.09 1.2K
11:42 31.11 31.11 31.11 31.11 0.1K
11:43 31.12 31.12 31.08 31.08 0.4K
11:45 31.13 31.13 31.13 31.13 0.3K
11:46 31.14 31.14 31.14 31.14 2.0K
11:47 31.17 31.17 31.17 31.17 0.3K
11:48 31.22 31.22 31.22 31.22 0.5K
11:49 31.23 31.23 31.23 31.23 0.1K
11:50 31.19 31.25 31.19 31.19 1.4K
11:51 31.13 31.21 31.13 31.21 3.6K
11:52 31.21 31.21 31.21 31.21 0.2K
11:53 31.24 31.24 31.24 31.24 0.1K
11:54 31.24 31.24 31.19 31.19 0.7K
11:55 31.24 31.24 31.24 31.24 0.2K
11:56 31.24 31.29 31.24 31.27 2.9K
11:57 31.27 31.30 31.27 31.27 1.7K
11:58 31.23 31.23 31.23 31.23 2.3K
12:00 31.24 31.24 31.24 31.24 1.0K
12:03 31.28 31.28 31.28 31.28 1.2K
12:04 31.28 31.28 31.25 31.25 3.9K
12:05 31.24 31.24 31.24 31.24 1.3K
12:06 31.22 31.29 31.22 31.29 7.8K
12:07 31.35 31.35 31.35 31.35 0.5K
12:08 31.40 31.40 31.40 31.40 0.4K
12:12 31.40 31.41 31.36 31.41 1.3K
12:13 31.41 31.41 31.41 31.41 0.2K
12:14 31.41 31.41 31.36 31.36 1.5K
12:15 31.36 31.37 31.36 31.37 3.6K
12:16 31.37 31.37 31.36 31.36 0.4K
12:17 31.40 31.40 31.35 31.35 0.8K
12:18 31.38 31.38 31.38 31.38 0.6K
12:19 31.36 31.36 31.36 31.36 0.3K
12:20 31.38 31.40 31.38 31.40 1.8K
12:21 31.39 31.39 31.36 31.36 5.8K
12:24 31.31 31.31 31.29 31.29 0.5K
12:25 31.26 31.32 31.26 31.29 1.7K
12:26 31.29 31.29 31.29 31.29 2.1K
12:27 31.24 31.24 31.24 31.24 1.6K
12:28 31.25 31.25 31.25 31.25 0.2K
12:29 31.28 31.29 31.28 31.29 0.7K
12:30 31.28 31.29 31.28 31.29 0.4K
12:31 31.30 31.30 31.30 31.30 3.7K
12:32 31.33 31.33 31.33 31.33 0.2K
12:33 31.33 31.33 31.30 31.30 0.3K
12:34 31.32 31.33 31.32 31.33 0.6K
12:35 31.35 31.35 31.35 31.35 0.1K
12:36 31.35 31.35 31.30 31.31 1.9K
12:37 31.31 31.31 31.31 31.31 1.0K
12:38 31.31 31.31 31.31 31.31 0.7K
12:40 31.31 31.31 31.31 31.31 1.1K
12:41 31.31 31.31 31.31 31.31 0.3K
12:42 31.31 31.31 31.31 31.31 0.1K
12:43 31.31 31.31 31.31 31.31 1.0K
12:44 31.26 31.26 31.26 31.26 1.9K
12:48 31.26 31.26 31.22 31.22 3.7K
12:49 31.24 31.24 31.24 31.24 1.0K
12:50 31.25 31.25 31.25 31.25 0.7K
12:52 31.30 31.30 31.30 31.30 0.9K
12:55 31.35 31.35 31.35 31.35 0.4K
12:58 31.41 31.41 31.41 31.41 1.6K
13:00 31.38 31.38 31.33 31.33 3.5K
13:01 31.33 31.33 31.33 31.33 1.2K
13:03 31.37 31.37 31.37 31.37 0.2K
13:04 31.37 31.37 31.37 31.37 0.2K
13:05 31.39 31.39 31.39 31.39 0.2K
13:06 31.40 31.40 31.40 31.40 0.1K
13:07 31.42 31.42 31.42 31.42 0.5K
13:08 31.42 31.42 31.42 31.42 0.2K
13:09 31.41 31.41 31.41 31.41 0.3K
13:10 31.39 31.39 31.39 31.39 4.7K
13:11 31.39 31.39 31.39 31.39 0.3K
13:12 31.37 31.37 31.34 31.34 1.3K
13:13 31.35 31.35 31.35 31.35 0.7K
13:16 31.35 31.35 31.35 31.35 0.7K
13:17 31.39 31.39 31.39 31.39 0.5K
13:18 31.38 31.38 31.38 31.38 6.4K
13:20 31.38 31.38 31.38 31.38 1.3K
13:21 31.37 31.37 31.31 31.31 3.1K
13:23 31.33 31.33 31.31 31.31 1.0K
13:24 31.33 31.33 31.33 31.33 0.2K
13:25 31.33 31.33 31.33 31.33 0.4K
13:26 31.29 31.29 31.29 31.29 0.3K
13:27 31.33 31.33 31.33 31.33 0.1K
13:28 31.30 31.30 31.28 31.28 2.0K
13:29 31.37 31.37 31.37 31.37 0.4K
13:30 31.38 31.38 31.38 31.38 0.3K
13:31 31.38 31.38 31.38 31.38 0.3K
13:32 31.40 31.40 31.40 31.40 0.7K
13:33 31.41 31.41 31.41 31.41 0.6K
13:34 31.43 31.43 31.43 31.43 0.7K
13:35 31.41 31.41 31.41 31.41 0.8K
13:36 31.40 31.41 31.40 31.41 2.8K
13:40 31.41 31.41 31.41 31.41 0.5K
13:42 31.43 31.43 31.43 31.43 0.3K
13:43 31.48 31.50 31.47 31.50 1.6K
13:44 31.50 31.50 31.50 31.50 1.0K
13:45 31.45 31.45 31.45 31.45 1.8K
13:46 31.44 31.44 31.44 31.44 0.1K
13:47 31.44 31.44 31.44 31.44 0.5K
13:50 31.49 31.49 31.49 31.49 0.2K
13:51 31.49 31.49 31.48 31.48 1.0K
13:52 31.49 31.49 31.49 31.49 0.2K
13:53 31.49 31.49 31.49 31.49 0.1K
13:54 31.49 31.52 31.49 31.52 1.1K
13:55 31.57 31.57 31.57 31.57 0.1K
13:56 31.57 31.58 31.57 31.57 0.4K
13:57 31.57 31.58 31.57 31.57 0.4K
13:58 31.58 31.58 31.58 31.58 0.2K
13:59 31.58 31.59 31.58 31.58 0.7K
14:00 31.53 31.53 31.53 31.53 4.5K
14:04 31.53 31.53 31.53 31.53 0.9K
14:07 31.54 31.58 31.54 31.58 1.1K
14:11 31.57 31.59 31.57 31.59 2.9K
14:12 31.56 31.56 31.51 31.51 4.0K
14:13 31.55 31.55 31.55 31.55 2.0K
14:14 31.56 31.56 31.56 31.56 2.8K
14:17 31.66 31.66 31.64 31.64 1.8K
14:18 31.66 31.66 31.66 31.66 0.9K
14:20 31.62 31.62 31.61 31.61 1.8K
14:21 31.61 31.61 31.61 31.61 1.5K
14:23 31.61 31.61 31.61 31.61 0.3K
14:24 31.63 31.63 31.63 31.63 0.3K
14:25 31.61 31.61 31.61 31.61 1.2K
14:27 31.58 31.58 31.54 31.54 5.1K
14:30 31.56 31.56 31.56 31.56 1.7K
14:31 31.56 31.56 31.56 31.56 1.1K
14:33 31.63 31.63 31.63 31.63 0.4K
14:34 31.56 31.58 31.56 31.58 3.4K
14:36 31.59 31.59 31.59 31.59 0.4K
14:38 31.58 31.58 31.58 31.58 4.3K
14:41 31.57 31.57 31.57 31.57 0.6K
14:42 31.59 31.59 31.59 31.59 0.3K
14:43 31.59 31.59 31.59 31.59 5.1K
14:44 31.61 31.61 31.61 31.61 3.1K
14:45 31.64 31.64 31.64 31.64 0.2K
14:46 31.62 31.64 31.62 31.64 1.5K
14:48 31.61 31.61 31.61 31.61 3.0K
14:52 31.71 31.71 31.71 31.71 2.1K
14:53 31.74 31.74 31.74 31.74 0.3K
14:54 31.69 31.69 31.69 31.69 2.2K
14:55 31.66 31.66 31.64 31.64 1.4K
14:56 31.64 31.64 31.64 31.64 0.7K
14:58 31.59 31.60 31.59 31.60 1.9K
14:59 31.62 31.62 31.53 31.53 2.3K
15:00 31.52 31.53 31.52 31.53 1.6K
15:03 31.63 31.63 31.63 31.63 0.2K
15:05 31.57 31.57 31.57 31.57 1.2K
15:08 31.57 31.57 31.57 31.57 1.2K
15:09 31.59 31.61 31.59 31.61 3.7K
15:11 31.64 31.64 31.64 31.64 1.2K
15:14 31.72 31.72 31.72 31.72 0.3K
15:16 31.70 31.73 31.70 31.72 0.9K
15:17 31.77 31.80 31.77 31.80 0.4K
15:18 31.81 31.81 31.76 31.78 0.8K
15:19 31.78 31.78 31.76 31.76 0.4K
15:20 31.71 31.71 31.70 31.70 2.8K
15:21 31.70 31.70 31.68 31.68 1.2K
15:23 31.69 31.69 31.67 31.67 1.9K
15:27 31.73 31.73 31.73 31.73 0.6K
15:29 31.74 31.74 31.74 31.74 1.0K
15:30 31.73 31.73 31.73 31.73 0.6K
15:31 31.73 31.73 31.73 31.73 1.9K
15:32 31.73 31.73 31.73 31.73 0.7K
15:33 31.71 31.81 31.71 31.81 3.6K
15:34 31.81 31.81 31.79 31.80 6.3K
15:35 31.82 31.86 31.82 31.86 2.1K
15:36 31.86 31.86 31.86 31.86 3.2K
15:37 31.87 31.87 31.87 31.87 0.1K
15:38 31.87 31.87 31.87 31.87 0.6K
15:39 31.89 31.91 31.89 31.90 3.3K
15:40 31.88 31.88 31.87 31.87 4.4K
15:41 31.90 31.90 31.89 31.89 1.1K
15:42 31.89 31.94 31.89 31.94 3.7K
15:43 31.96 32.00 31.96 32.00 1.1K
15:44 31.98 31.98 31.98 31.98 1.6K
15:45 31.97 31.97 31.97 31.97 1.8K
15:46 31.97 31.97 31.95 31.97 9.1K
15:47 31.95 31.95 31.90 31.90 3.5K
15:48 31.87 31.91 31.84 31.91 2.1K
15:49 31.88 31.91 31.86 31.86 1.9K
15:50 31.88 31.93 31.88 31.88 5.0K
15:51 31.88 31.91 31.88 31.89 1.5K
15:52 31.87 31.87 31.83 31.83 6.2K
15:53 31.83 31.83 31.82 31.83 4.2K
15:54 31.83 31.83 31.80 31.81 5.1K
15:55 31.81 31.89 31.81 31.89 5.2K
15:56 31.90 31.90 31.89 31.90 3.8K
15:57 31.90 31.93 31.90 31.93 6.1K
15:58 31.93 31.95 31.92 31.95 23.0K
15:59 31.95 32.00 31.95 31.97 206.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available