Seadrill

SDRL
🏛️ usa →
30.55
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 31.67 31.67 31.37 31.38 10.1K
09:31 31.43 31.43 31.29 31.29 2.6K
09:32 31.38 31.46 31.38 31.38 2.3K
09:33 31.42 31.42 31.42 31.42 3.0K
09:34 31.42 31.42 31.42 31.42 0.9K
09:35 31.26 31.26 31.23 31.23 3.7K
09:36 31.27 31.27 31.19 31.20 4.1K
09:37 31.12 31.12 31.01 31.02 1.5K
09:38 31.01 31.19 31.01 31.11 2.6K
09:39 31.11 31.11 31.03 31.03 1.0K
09:40 31.03 31.16 31.03 31.06 0.8K
09:41 31.16 31.16 31.09 31.09 1.1K
09:42 31.25 31.41 31.25 31.41 7.7K
09:43 31.37 31.43 31.37 31.41 1.8K
09:44 31.40 31.40 31.40 31.40 0.2K
09:45 31.46 31.46 31.37 31.37 2.3K
09:47 31.45 31.45 31.45 31.45 0.4K
09:49 31.33 31.35 31.33 31.35 0.7K
09:50 31.35 31.42 31.29 31.42 3.5K
09:51 31.33 31.33 31.30 31.30 1.6K
09:52 31.37 31.42 31.37 31.42 11.6K
09:53 31.46 31.50 31.46 31.47 7.6K
09:55 31.55 31.59 31.55 31.59 1.4K
09:57 31.70 31.70 31.70 31.70 1.9K
09:59 31.87 31.87 31.77 31.77 0.5K
10:00 32.02 32.02 31.98 31.98 3.5K
10:01 32.04 32.07 32.04 32.07 2.4K
10:02 32.00 32.00 32.00 32.00 1.3K
10:03 31.84 31.84 31.84 31.84 0.6K
10:04 31.87 31.87 31.75 31.81 1.6K
10:05 31.80 31.80 31.80 31.80 0.5K
10:07 31.73 31.86 31.73 31.86 2.7K
10:11 31.77 31.77 31.77 31.77 0.5K
10:12 31.64 31.85 31.64 31.85 0.4K
10:13 31.65 31.65 31.65 31.65 0.4K
10:14 31.69 31.69 31.69 31.69 0.4K
10:15 31.64 31.79 31.64 31.79 2.1K
10:19 31.74 31.74 31.74 31.74 0.3K
10:20 31.71 31.71 31.71 31.71 1.6K
10:21 31.67 31.67 31.67 31.67 0.6K
10:22 31.60 31.66 31.60 31.66 0.5K
10:23 31.63 31.63 31.63 31.63 0.2K
10:24 31.65 31.65 31.65 31.65 0.1K
10:25 31.64 31.72 31.64 31.72 1.9K
10:26 31.71 31.71 31.70 31.70 0.6K
10:28 31.70 31.70 31.70 31.70 0.2K
10:29 31.72 31.72 31.65 31.65 0.8K
10:30 31.62 31.62 31.62 31.62 0.6K
10:31 31.59 31.66 31.59 31.66 1.7K
10:32 31.68 31.68 31.68 31.68 2.1K
10:33 31.66 31.66 31.66 31.66 0.2K
10:34 31.65 31.65 31.65 31.65 0.5K
10:36 31.74 31.74 31.66 31.66 0.9K
10:38 31.68 31.68 31.63 31.63 1.5K
10:40 31.61 31.61 31.61 31.61 0.2K
10:41 31.69 31.69 31.63 31.63 1.5K
10:42 31.61 31.67 31.61 31.67 0.4K
10:43 31.66 31.66 31.60 31.60 0.3K
10:44 31.60 31.60 31.60 31.60 1.4K
10:45 31.54 31.54 31.54 31.54 0.7K
10:46 31.55 31.55 31.54 31.54 1.3K
10:47 31.54 31.58 31.50 31.58 2.1K
10:49 31.52 31.52 31.52 31.52 0.3K
10:50 31.52 31.52 31.52 31.52 0.1K
10:51 31.59 31.60 31.59 31.60 1.9K
10:53 31.57 31.57 31.57 31.57 0.4K
10:54 31.64 31.64 31.64 31.64 4.2K
10:56 31.63 31.63 31.63 31.63 2.9K
10:57 31.62 31.64 31.62 31.62 1.0K
10:58 31.61 31.63 31.60 31.63 1.4K
10:59 31.63 31.63 31.63 31.63 0.8K
11:00 31.63 31.66 31.63 31.66 4.7K
11:01 31.65 31.65 31.65 31.65 0.1K
11:02 31.62 31.62 31.62 31.62 1.3K
11:05 31.61 31.61 31.61 31.61 4.6K
11:06 31.61 31.61 31.61 31.61 0.4K
11:07 31.54 31.54 31.54 31.54 0.2K
11:08 31.56 31.56 31.56 31.56 0.2K
11:09 31.52 31.80 31.52 31.80 4.1K
11:10 31.80 31.80 31.80 31.80 0.3K
11:11 31.80 31.80 31.80 31.80 1.4K
11:15 31.68 31.77 31.68 31.77 0.4K
11:17 31.68 31.69 31.68 31.69 0.3K
11:18 31.69 31.69 31.69 31.69 0.2K
11:19 31.68 31.68 31.68 31.68 0.4K
11:20 31.72 31.72 31.72 31.72 0.6K
11:21 31.76 31.76 31.76 31.76 1.2K
11:24 31.76 31.81 31.76 31.81 1.6K
11:28 31.81 31.81 31.81 31.81 0.1K
11:29 31.80 31.84 31.80 31.84 0.6K
11:30 31.78 31.79 31.78 31.79 0.4K
11:31 31.77 31.79 31.77 31.79 5.0K
11:32 31.78 31.78 31.76 31.76 1.4K
11:33 31.79 31.79 31.78 31.78 3.6K
11:38 31.85 31.87 31.85 31.87 0.7K
11:39 31.87 31.91 31.87 31.91 3.6K
11:40 31.90 31.90 31.90 31.90 0.4K
11:41 31.95 31.95 31.95 31.95 0.7K
11:42 31.95 31.95 31.95 31.95 0.7K
11:44 31.99 31.99 31.97 31.97 0.7K
11:46 31.99 31.99 31.99 31.99 1.8K
11:47 32.01 32.01 32.01 32.01 0.7K
11:49 32.05 32.13 32.05 32.09 5.1K
11:54 32.07 32.07 32.07 32.07 0.3K
11:55 32.06 32.06 32.06 32.06 0.2K
11:56 32.06 32.06 32.06 32.06 0.1K
11:57 32.06 32.09 32.06 32.09 0.3K
11:58 32.11 32.11 32.09 32.09 0.5K
12:00 32.11 32.11 32.11 32.11 1.6K
12:03 32.15 32.17 32.15 32.17 1.7K
12:04 32.14 32.14 32.14 32.14 0.7K
12:06 32.11 32.11 32.11 32.11 0.4K
12:07 32.09 32.09 32.09 32.09 1.3K
12:08 32.08 32.08 32.08 32.08 0.3K
12:09 32.10 32.10 32.10 32.10 0.2K
12:10 32.13 32.13 32.13 32.13 2.4K
12:12 32.25 32.25 32.25 32.25 2.6K
12:17 32.08 32.08 32.08 32.08 0.8K
12:19 32.06 32.06 32.06 32.06 0.4K
12:20 32.08 32.08 32.08 32.08 0.4K
12:21 32.06 32.06 32.06 32.06 0.2K
12:22 32.06 32.06 32.06 32.06 0.6K
12:23 32.04 32.07 32.04 32.07 1.4K
12:24 32.03 32.03 32.03 32.03 0.3K
12:25 32.04 32.04 32.04 32.03 0.4K
12:26 32.06 32.06 32.06 32.06 3.2K
12:35 32.06 32.06 32.06 32.06 0.6K
12:37 32.06 32.09 32.06 32.09 2.0K
12:43 32.06 32.06 32.06 32.06 2.7K
12:46 32.02 32.02 32.02 32.02 0.8K
12:47 32.05 32.05 32.05 32.05 2.1K
12:53 32.04 32.04 32.04 32.04 0.5K
12:57 32.04 32.04 32.04 32.04 0.1K
12:58 32.06 32.06 32.06 32.06 0.2K
12:59 32.09 32.09 32.09 32.09 2.8K
13:00 32.08 32.10 32.08 32.10 6.6K
13:02 32.16 32.16 32.16 32.16 0.6K
13:04 32.18 32.18 32.18 32.17 0.3K
13:05 32.18 32.18 32.18 32.17 0.3K
13:07 32.20 32.20 32.20 32.20 1.7K
13:09 32.24 32.24 32.24 32.24 5.4K
13:14 32.20 32.20 32.20 32.20 0.7K
13:15 32.21 32.23 32.20 32.20 0.5K
13:16 32.23 32.23 32.23 32.23 0.1K
13:17 32.18 32.23 32.18 32.23 1.6K
13:18 32.24 32.24 32.24 32.24 0.1K
13:19 32.22 32.24 32.22 32.24 0.8K
13:21 32.24 32.24 32.24 32.24 0.2K
13:22 32.24 32.24 32.24 32.24 0.5K
13:23 32.24 32.24 32.24 32.24 0.1K
13:24 32.24 32.24 32.24 32.24 0.2K
13:25 32.25 32.25 32.24 32.24 0.8K
13:27 32.25 32.26 32.25 32.26 0.9K
13:28 32.28 32.34 32.28 32.30 30.6K
13:29 32.26 32.30 32.26 32.30 4.8K
13:30 32.32 32.32 32.29 32.29 3.2K
13:32 32.31 32.31 32.31 32.31 3.0K
13:33 32.32 32.35 32.32 32.35 4.0K
13:34 32.35 32.35 32.25 32.25 3.7K
13:35 32.26 32.26 32.26 32.26 4.5K
13:38 32.26 32.26 32.26 32.26 0.4K
13:39 32.26 32.26 32.26 32.26 0.5K
13:40 32.28 32.29 32.28 32.29 1.4K
13:41 32.26 32.26 32.21 32.21 2.9K
13:43 32.13 32.13 32.13 32.13 0.2K
13:44 32.14 32.14 32.12 32.12 1.3K
13:45 32.13 32.17 32.13 32.17 2.1K
13:46 32.17 32.23 32.17 32.23 4.2K
13:48 32.19 32.19 32.18 32.18 0.7K
13:49 32.15 32.15 32.15 32.15 0.6K
13:52 32.14 32.17 32.14 32.17 6.3K
13:54 32.15 32.15 32.15 32.15 1.6K
13:55 32.16 32.18 32.16 32.17 1.7K
13:57 32.22 32.23 32.22 32.23 1.5K
13:58 32.24 32.27 32.24 32.27 18.7K
13:59 32.35 32.35 32.35 32.35 1.0K
14:00 32.34 32.34 32.34 32.34 0.2K
14:01 32.34 32.35 32.32 32.35 1.2K
14:02 32.36 32.36 32.36 32.35 0.4K
14:03 32.33 32.35 32.33 32.35 0.5K
14:04 32.32 32.35 32.32 32.35 0.4K
14:05 32.31 32.31 32.30 32.30 1.0K
14:06 32.30 32.30 32.30 32.30 0.4K
14:07 32.33 32.33 32.31 32.31 0.4K
14:08 32.33 32.33 32.33 32.33 0.4K
14:09 32.34 32.34 32.30 32.34 1.6K
14:10 32.35 32.35 32.35 32.35 0.3K
14:11 32.35 32.35 32.34 32.34 2.1K
14:12 32.29 32.29 32.29 32.29 0.2K
14:13 32.32 32.32 32.32 32.32 1.6K
14:14 32.35 32.37 32.35 32.37 1.4K
14:15 32.37 32.37 32.37 32.37 0.3K
14:16 32.35 32.35 32.35 32.35 0.7K
14:18 32.31 32.31 32.31 32.31 0.6K
14:19 32.32 32.32 32.29 32.29 0.6K
14:20 32.26 32.26 32.26 32.26 1.0K
14:22 32.29 32.30 32.29 32.30 2.0K
14:24 32.34 32.34 32.34 32.34 0.2K
14:26 32.29 32.29 32.29 32.29 0.6K
14:27 32.30 32.30 32.30 32.30 1.6K
14:28 32.32 32.32 32.32 32.32 0.4K
14:29 32.29 32.29 32.29 32.29 0.2K
14:30 32.32 32.32 32.32 32.32 2.0K
14:31 32.32 32.32 32.32 32.32 0.4K
14:32 32.31 32.31 32.25 32.25 2.7K
14:33 32.30 32.33 32.30 32.33 13.0K
14:34 32.33 32.35 32.33 32.35 9.4K
14:37 32.36 32.37 32.36 32.37 0.6K
14:38 32.35 32.35 32.35 32.35 0.6K
14:39 32.35 32.35 32.31 32.31 2.6K
14:43 32.28 32.28 32.28 32.28 0.3K
14:44 32.28 32.28 32.28 32.28 0.5K
14:45 32.28 32.28 32.28 32.28 1.8K
14:47 32.18 32.18 32.18 32.18 0.6K
14:48 32.20 32.23 32.20 32.23 0.7K
14:50 32.24 32.24 32.24 32.24 2.1K
14:52 32.23 32.23 32.23 32.23 0.9K
14:53 32.25 32.26 32.25 32.26 0.7K
14:55 32.25 32.26 32.25 32.26 2.4K
14:56 32.27 32.27 32.27 32.27 6.3K
14:59 32.28 32.28 32.28 32.28 0.9K
15:01 32.25 32.25 32.24 32.24 8.6K
15:02 32.28 32.28 32.25 32.25 7.4K
15:05 32.25 32.28 32.25 32.28 1.4K
15:06 32.32 32.32 32.32 32.32 1.1K
15:07 32.32 32.32 32.32 32.32 1.5K
15:09 32.28 32.28 32.28 32.28 0.5K
15:10 32.28 32.28 32.28 32.28 1.2K
15:11 32.26 32.26 32.24 32.24 2.0K
15:12 32.21 32.21 32.21 32.21 0.6K
15:13 32.21 32.21 32.21 32.21 0.6K
15:14 32.22 32.22 32.22 32.22 0.9K
15:15 32.23 32.23 32.23 32.23 1.0K
15:16 32.25 32.25 32.25 32.24 0.7K
15:17 32.24 32.24 32.21 32.21 1.1K
15:18 32.20 32.20 32.19 32.19 1.5K
15:19 32.19 32.19 32.19 32.19 0.3K
15:20 32.20 32.22 32.20 32.20 2.1K
15:21 32.21 32.21 32.19 32.19 2.0K
15:22 32.20 32.20 32.20 32.20 1.7K
15:25 32.20 32.20 32.20 32.20 0.6K
15:26 32.16 32.16 32.16 32.16 3.9K
15:28 32.15 32.15 32.15 32.15 0.2K
15:29 32.15 32.15 32.15 32.15 2.4K
15:31 32.18 32.24 32.18 32.24 4.5K
15:32 32.25 32.25 32.25 32.25 20.3K
15:33 32.27 32.33 32.27 32.32 7.2K
15:36 32.41 32.41 32.41 32.41 1.2K
15:37 32.37 32.37 32.37 32.37 0.9K
15:39 32.39 32.40 32.39 32.40 10.3K
15:40 32.42 32.42 32.42 32.42 3.1K
15:41 32.42 32.45 32.42 32.42 7.6K
15:42 32.42 32.42 32.41 32.41 1.3K
15:43 32.41 32.41 32.40 32.40 3.9K
15:44 32.42 32.44 32.42 32.43 2.1K
15:45 32.42 32.42 32.42 32.42 0.3K
15:46 32.44 32.44 32.41 32.41 3.9K
15:48 32.39 32.39 32.39 32.39 2.5K
15:49 32.37 32.37 32.35 32.35 2.2K
15:50 32.36 32.36 32.32 32.33 5.8K
15:51 32.37 32.37 32.37 32.37 4.7K
15:53 32.42 32.42 32.42 32.42 1.8K
15:54 32.42 32.42 32.41 32.42 2.4K
15:55 32.43 32.43 32.41 32.43 4.9K
15:56 32.43 32.46 32.43 32.46 4.9K
15:57 32.45 32.47 32.45 32.47 3.9K
15:58 32.45 32.45 32.43 32.43 11.4K
15:59 32.43 32.48 32.43 32.48 124.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available