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 31.88 31.88 31.88 31.88 2.4K
09:32 31.88 31.88 31.88 31.88 0.1K
09:33 31.80 31.80 31.80 31.80 0.3K
09:34 31.83 31.83 31.79 31.79 0.6K
09:35 31.75 31.75 31.75 31.75 0.7K
09:38 31.75 31.75 31.75 31.75 0.2K
09:39 31.78 31.78 31.78 31.78 0.2K
09:40 32.00 32.00 31.78 31.78 1.4K
09:41 31.78 31.78 31.78 31.78 2.6K
09:42 31.76 31.76 31.65 31.65 1.7K
09:43 31.71 31.71 31.50 31.50 2.6K
09:44 31.50 31.55 31.50 31.55 1.2K
09:49 31.72 31.72 31.72 31.72 0.9K
09:56 31.68 31.68 31.68 31.68 0.3K
09:59 31.51 31.61 31.51 31.61 0.8K
10:01 31.57 31.57 31.57 31.57 4.1K
10:02 31.77 31.77 31.66 31.66 0.9K
10:03 31.66 31.66 31.66 31.66 0.8K
10:04 31.73 31.73 31.63 31.63 0.3K
10:05 31.63 31.63 31.63 31.63 0.6K
10:07 31.62 31.62 31.62 31.62 2.3K
10:11 31.55 31.55 31.55 31.55 1.7K
10:15 31.39 31.39 31.39 31.39 0.3K
10:16 31.39 31.43 31.39 31.43 2.4K
10:17 31.46 31.46 31.46 31.46 2.1K
10:20 31.38 31.38 31.38 31.38 1.3K
10:22 31.44 31.44 31.44 31.44 0.1K
10:23 31.41 31.41 31.41 31.41 1.2K
10:27 31.44 31.44 31.44 31.44 0.6K
10:28 31.48 31.48 31.47 31.47 0.8K
10:30 31.55 31.55 31.55 31.55 1.6K
10:32 31.53 31.53 31.53 31.53 0.6K
10:33 31.47 31.47 31.47 31.47 1.3K
10:41 31.47 31.47 31.47 31.47 0.2K
10:42 31.50 31.50 31.50 31.50 1.1K
10:44 31.45 31.45 31.40 31.40 1.8K
10:49 31.42 31.42 31.42 31.42 0.7K
10:50 31.44 31.45 31.44 31.45 1.3K
10:52 31.40 31.40 31.40 31.40 1.5K
10:56 31.51 31.51 31.51 31.51 1.4K
10:57 31.57 31.57 31.57 31.57 5.5K
11:03 31.59 31.59 31.59 31.59 1.9K
11:06 31.66 31.66 31.66 31.66 0.3K
11:07 31.64 31.64 31.64 31.64 1.0K
11:08 31.67 31.67 31.67 31.67 1.7K
11:10 31.66 31.66 31.66 31.66 1.2K
11:12 31.70 31.70 31.70 31.70 0.8K
11:13 31.66 31.66 31.66 31.66 1.3K
11:15 31.67 31.71 31.67 31.71 2.3K
11:16 31.71 31.71 31.67 31.67 3.1K
11:17 31.71 31.71 31.71 31.71 0.3K
11:18 31.69 31.69 31.69 31.69 1.1K
11:19 31.71 31.71 31.71 31.71 0.5K
11:20 31.66 31.66 31.66 31.66 1.1K
11:22 31.63 31.63 31.63 31.63 0.4K
11:25 31.67 31.67 31.67 31.67 1.3K
11:26 31.67 31.67 31.67 31.67 0.7K
11:27 31.69 31.69 31.69 31.69 0.8K
11:29 31.67 31.67 31.67 31.67 0.6K
11:32 31.61 31.61 31.61 31.61 0.4K
11:33 31.69 31.72 31.67 31.72 3.0K
11:34 31.73 31.73 31.72 31.72 0.8K
11:35 31.75 31.76 31.75 31.76 0.7K
11:36 31.72 31.72 31.72 31.72 0.4K
11:37 31.76 31.77 31.76 31.77 1.2K
11:40 31.78 31.78 31.78 31.78 0.6K
11:42 31.76 31.76 31.76 31.76 2.4K
11:51 31.72 31.81 31.72 31.73 3.2K
11:53 31.77 31.77 31.77 31.77 0.5K
11:54 31.81 31.83 31.81 31.83 2.3K
11:55 31.87 31.87 31.87 31.87 0.5K
11:56 31.90 31.92 31.90 31.92 4.4K
12:03 31.92 31.92 31.92 31.92 0.4K
12:05 31.92 31.92 31.89 31.92 1.8K
12:07 31.92 31.92 31.92 31.92 0.6K
12:08 31.93 31.94 31.93 31.94 0.6K
12:09 31.93 31.93 31.93 31.93 1.0K
12:12 31.92 31.94 31.92 31.94 2.3K
12:16 31.94 31.94 31.94 31.94 2.0K
12:17 31.91 31.91 31.91 31.91 1.0K
12:19 31.89 31.89 31.89 31.89 1.2K
12:21 31.92 31.92 31.92 31.92 7.9K
12:31 31.98 31.98 31.98 31.98 0.5K
12:33 31.98 31.98 31.95 31.95 1.6K
12:35 31.95 31.95 31.94 31.94 0.9K
12:37 31.91 31.91 31.91 31.91 0.7K
12:39 31.91 31.93 31.91 31.93 2.6K
12:41 31.91 31.91 31.91 31.91 1.4K
12:45 31.90 31.90 31.90 31.90 1.3K
12:46 31.92 31.92 31.92 31.92 0.3K
12:47 31.92 31.92 31.92 31.92 0.2K
12:48 31.88 31.88 31.85 31.85 1.1K
12:49 31.85 31.85 31.85 31.85 0.4K
12:50 31.90 31.90 31.88 31.88 1.7K
12:51 31.84 31.86 31.84 31.86 1.9K
12:52 31.86 31.88 31.86 31.88 1.9K
12:53 31.89 31.89 31.89 31.89 1.6K
12:59 32.01 32.01 32.01 32.01 1.3K
13:01 32.03 32.06 32.02 32.02 5.2K
13:03 32.02 32.02 32.02 32.02 0.4K
13:04 31.97 32.00 31.97 32.00 1.2K
13:05 32.00 32.00 32.00 32.00 1.6K
13:08 32.02 32.02 32.02 32.02 1.4K
13:10 32.02 32.02 32.02 32.02 1.8K
13:15 32.04 32.04 32.04 32.04 1.4K
13:18 32.04 32.04 32.04 32.03 1.7K
13:21 32.04 32.04 32.04 32.04 0.8K
13:23 31.96 31.96 31.96 31.96 1.5K
13:25 31.97 31.97 31.97 31.97 2.2K
13:26 31.96 31.96 31.96 31.96 0.4K
13:27 31.98 31.98 31.98 31.98 0.2K
13:28 31.99 31.99 31.99 31.99 1.4K
13:30 32.04 32.04 32.04 32.04 0.4K
13:31 32.04 32.04 32.04 32.04 0.5K
13:33 32.04 32.04 32.04 32.04 0.3K
13:34 32.04 32.04 32.04 32.04 1.1K
13:35 32.06 32.06 32.06 32.06 0.3K
13:36 32.05 32.05 32.03 32.03 4.0K
13:37 32.05 32.05 32.05 32.05 0.2K
13:38 32.05 32.05 32.04 32.03 9.8K
13:39 32.04 32.07 32.04 32.07 2.8K
13:40 32.08 32.08 32.07 32.07 3.2K
13:41 32.06 32.09 32.06 32.09 2.8K
13:42 32.05 32.06 32.05 32.06 0.2K
13:43 32.07 32.09 32.07 32.09 0.9K
13:44 32.09 32.10 32.09 32.10 1.0K
13:45 32.08 32.09 32.08 32.09 2.9K
13:46 32.14 32.14 32.11 32.10 9.4K
13:48 32.11 32.11 32.11 32.11 0.8K
13:50 32.09 32.09 32.09 32.09 1.9K
13:55 32.08 32.08 32.08 32.08 0.5K
13:56 32.07 32.10 32.07 32.10 0.6K
13:58 32.07 32.07 32.04 32.04 1.0K
13:59 32.08 32.09 32.08 32.09 1.7K
14:00 32.09 32.09 32.09 32.09 0.2K
14:01 32.06 32.06 32.06 32.06 0.4K
14:02 32.06 32.08 32.06 32.08 0.9K
14:03 32.07 32.07 32.07 32.07 0.5K
14:05 32.07 32.07 32.07 32.07 0.8K
14:08 32.06 32.06 32.06 32.06 0.3K
14:09 32.06 32.06 32.06 32.06 0.5K
14:10 32.06 32.06 32.06 32.06 1.0K
14:12 32.06 32.06 32.06 32.06 1.1K
14:15 32.03 32.03 32.03 32.03 0.5K
14:18 31.99 32.03 31.97 31.97 9.1K
14:19 32.03 32.06 31.97 32.06 19.5K
14:21 31.99 31.99 31.99 31.99 1.5K
14:22 32.03 32.03 32.03 32.03 2.2K
14:27 32.06 32.06 32.06 32.06 2.7K
14:30 32.04 32.04 32.04 32.03 2.5K
14:33 32.01 32.01 32.01 32.01 1.3K
14:34 32.01 32.01 32.01 32.01 1.6K
14:37 32.07 32.07 32.07 32.07 0.8K
14:38 32.07 32.07 32.07 32.07 0.6K
14:39 32.07 32.07 32.07 32.07 0.6K
14:40 32.07 32.07 32.07 32.07 0.7K
14:41 32.06 32.06 32.06 32.06 2.5K
14:47 32.02 32.02 32.02 32.02 0.4K
14:49 32.02 32.02 32.02 32.02 0.6K
14:50 32.03 32.03 32.03 32.03 1.6K
14:52 31.98 31.98 31.98 31.98 0.9K
14:55 32.00 32.00 32.00 32.00 2.4K
14:57 32.02 32.02 32.02 32.02 0.2K
14:58 31.99 31.99 31.99 31.99 1.0K
14:59 31.98 32.01 31.98 32.01 1.6K
15:00 32.00 32.00 32.00 32.00 0.9K
15:02 32.00 32.00 32.00 32.00 1.4K
15:04 32.00 32.00 32.00 32.00 0.1K
15:05 32.00 32.00 32.00 32.00 1.1K
15:07 32.01 32.01 32.01 32.01 2.0K
15:09 32.01 32.03 32.00 32.03 4.4K
15:10 32.00 32.00 32.00 32.00 0.3K
15:11 32.00 32.00 31.99 31.99 1.6K
15:13 31.97 31.97 31.97 31.97 1.1K
15:14 31.97 31.97 31.97 31.97 1.3K
15:16 31.97 31.97 31.97 31.97 0.3K
15:17 31.97 31.97 31.97 31.97 0.4K
15:18 32.00 32.00 32.00 32.00 0.8K
15:20 32.00 32.00 32.00 32.00 0.6K
15:22 31.97 31.97 31.97 31.97 0.7K
15:23 32.00 32.00 32.00 32.00 1.7K
15:25 31.97 31.97 31.97 31.97 1.9K
15:26 31.97 31.97 31.97 31.97 0.8K
15:27 31.97 31.97 31.96 31.96 2.4K
15:28 31.87 31.87 31.87 31.87 1.2K
15:29 31.84 31.87 31.84 31.87 1.7K
15:30 31.88 31.88 31.86 31.86 1.2K
15:31 31.89 31.91 31.89 31.91 0.7K
15:32 31.87 31.87 31.87 31.87 2.2K
15:34 31.84 31.84 31.84 31.84 1.1K
15:35 31.79 31.79 31.79 31.79 1.4K
15:36 31.77 31.79 31.77 31.78 1.1K
15:37 31.78 31.78 31.78 31.78 1.5K
15:38 31.78 31.78 31.78 31.78 1.6K
15:39 31.80 31.80 31.80 31.80 4.7K
15:42 31.75 31.75 31.75 31.75 0.7K
15:43 31.74 31.74 31.74 31.74 0.5K
15:44 31.75 31.77 31.75 31.77 4.4K
15:45 31.77 31.77 31.77 31.77 1.6K
15:46 31.77 31.77 31.76 31.76 1.4K
15:47 31.76 31.79 31.76 31.79 6.6K
15:50 31.83 31.84 31.82 31.84 6.1K
15:51 31.84 31.86 31.84 31.86 3.9K
15:52 31.86 31.86 31.85 31.85 4.2K
15:53 31.85 31.85 31.85 31.85 1.2K
15:54 31.84 31.85 31.84 31.85 5.6K
15:55 31.84 31.84 31.84 31.84 3.3K
15:56 31.85 31.87 31.85 31.87 6.7K
15:57 31.89 31.91 31.89 31.91 7.8K
15:58 31.90 31.92 31.90 31.91 6.9K
15:59 31.93 31.94 31.89 31.91 119.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available