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 32.00 32.17 32.00 32.17 6.0K
09:35 32.26 32.26 32.26 32.26 1.5K
09:39 32.35 32.44 32.35 32.44 2.0K
09:43 32.46 32.46 32.46 32.46 0.5K
09:44 32.43 32.43 32.43 32.43 1.6K
09:47 32.43 32.43 32.43 32.43 0.7K
09:49 32.37 32.37 32.37 32.37 0.5K
09:50 32.49 32.49 32.49 32.49 0.9K
09:51 32.44 32.49 32.44 32.49 1.7K
09:54 32.58 32.60 32.58 32.60 1.7K
09:55 32.60 32.60 32.59 32.59 1.2K
09:56 32.57 32.57 32.57 32.57 0.2K
09:59 32.57 32.63 32.57 32.63 2.9K
10:00 32.57 32.57 32.57 32.57 0.4K
10:01 32.69 32.69 32.69 32.69 1.0K
10:02 32.66 32.66 32.64 32.64 3.5K
10:03 32.64 32.64 32.64 32.64 2.7K
10:05 32.61 32.61 32.61 32.60 0.4K
10:06 32.59 32.59 32.59 32.59 0.5K
10:08 32.70 32.76 32.70 32.76 1.1K
10:10 32.68 32.72 32.63 32.68 7.3K
10:11 32.77 32.77 32.77 32.77 2.1K
10:13 32.74 32.74 32.74 32.74 1.4K
10:14 32.74 32.74 32.74 32.74 5.5K
10:17 32.74 32.74 32.74 32.74 1.2K
10:19 32.71 32.71 32.70 32.70 1.5K
10:20 32.69 32.69 32.68 32.68 9.3K
10:22 32.64 32.64 32.64 32.64 0.9K
10:24 32.49 32.49 32.49 32.49 1.6K
10:26 32.49 32.49 32.49 32.49 1.1K
10:27 32.49 32.49 32.49 32.49 1.4K
10:33 32.52 32.52 32.52 32.52 0.6K
10:34 32.50 32.50 32.48 32.48 6.0K
10:35 32.56 32.68 32.56 32.67 3.3K
10:36 32.59 32.59 32.52 32.52 8.1K
10:37 32.52 32.52 32.52 32.52 1.1K
10:38 32.51 32.60 32.47 32.60 8.2K
10:39 32.56 32.56 32.56 32.56 3.0K
10:40 32.56 32.56 32.51 32.51 1.5K
10:41 32.51 32.51 32.51 32.51 0.3K
10:42 32.50 32.50 32.50 32.50 1.6K
10:43 32.50 32.50 32.50 32.50 0.6K
10:44 32.51 32.51 32.51 32.51 0.4K
10:45 32.46 32.46 32.46 32.46 4.2K
10:46 32.50 32.50 32.50 32.49 0.4K
10:47 32.48 32.57 32.48 32.55 2.2K
10:48 32.55 32.55 32.55 32.55 0.5K
10:49 32.54 32.54 32.54 32.53 1.0K
10:50 32.57 32.57 32.57 32.57 0.4K
10:51 32.57 32.58 32.57 32.58 1.1K
10:53 32.54 32.54 32.50 32.50 1.4K
10:55 32.50 32.50 32.50 32.50 0.1K
10:56 32.50 32.50 32.50 32.50 0.1K
10:57 32.57 32.57 32.50 32.49 0.5K
10:58 32.55 32.55 32.55 32.55 0.4K
11:00 32.55 32.56 32.55 32.56 0.4K
11:01 32.61 32.61 32.55 32.55 0.2K
11:02 32.63 32.63 32.63 32.63 1.6K
11:04 32.57 32.57 32.57 32.57 0.1K
11:05 32.57 32.57 32.57 32.57 1.0K
11:09 32.41 32.48 32.41 32.48 0.9K
11:10 32.50 32.50 32.50 32.50 0.2K
11:11 32.45 32.45 32.45 32.45 0.3K
11:13 32.49 32.52 32.48 32.48 2.7K
11:15 32.45 32.45 32.45 32.45 0.1K
11:16 32.45 32.45 32.41 32.41 0.7K
11:18 32.45 32.45 32.35 32.35 1.6K
11:19 32.36 32.36 32.36 32.35 0.6K
11:21 32.35 32.35 32.35 32.35 1.9K
11:22 32.36 32.36 32.33 32.33 3.7K
11:23 32.32 32.34 32.32 32.34 4.0K
11:24 32.29 32.35 32.29 32.35 1.8K
11:25 32.34 32.44 32.34 32.44 2.4K
11:26 32.37 32.39 32.37 32.39 3.3K
11:27 32.37 32.39 32.37 32.39 2.3K
11:28 32.39 32.40 32.38 32.40 2.9K
11:29 32.38 32.40 32.38 32.40 1.5K
11:30 32.39 32.49 32.39 32.45 4.2K
11:31 32.47 32.47 32.47 32.47 0.3K
11:32 32.49 32.49 32.48 32.48 2.0K
11:33 32.49 32.50 32.49 32.50 1.8K
11:34 32.45 32.47 32.45 32.47 2.0K
11:35 32.49 32.53 32.49 32.49 2.0K
11:36 32.50 32.53 32.49 32.53 2.8K
11:37 32.52 32.52 32.52 32.52 2.9K
11:42 32.46 32.46 32.43 32.43 0.7K
11:44 32.43 32.46 32.43 32.46 0.5K
11:45 32.46 32.46 32.46 32.46 0.1K
11:46 32.46 32.46 32.46 32.46 0.2K
11:47 32.49 32.54 32.49 32.54 2.2K
11:48 32.57 32.57 32.57 32.57 2.5K
11:50 32.54 32.54 32.54 32.53 1.0K
11:51 32.47 32.47 32.47 32.47 0.4K
11:54 32.46 32.46 32.46 32.46 2.3K
11:55 32.44 32.44 32.36 32.36 1.9K
11:56 32.44 32.47 32.44 32.47 2.2K
11:59 32.46 32.46 32.46 32.46 0.3K
12:00 32.48 32.48 32.48 32.48 0.2K
12:01 32.48 32.50 32.48 32.50 0.8K
12:03 32.50 32.50 32.50 32.50 1.2K
12:05 32.52 32.52 32.43 32.43 1.7K
12:07 32.43 32.43 32.43 32.42 0.5K
12:08 32.44 32.44 32.44 32.44 0.6K
12:09 32.47 32.47 32.47 32.47 0.1K
12:10 32.43 32.51 32.43 32.51 1.5K
12:11 32.53 32.53 32.53 32.53 7.0K
12:14 32.49 32.49 32.45 32.45 0.3K
12:15 32.48 32.48 32.41 32.41 5.8K
12:16 32.36 32.36 32.36 32.35 0.6K
12:17 32.36 32.36 32.36 32.36 0.1K
12:18 32.36 32.36 32.36 32.35 0.1K
12:19 32.42 32.42 32.42 32.42 0.2K
12:20 32.37 32.37 32.37 32.37 0.1K
12:21 32.37 32.37 32.37 32.37 0.1K
12:22 32.37 32.37 32.37 32.37 0.4K
12:23 32.37 32.37 32.30 32.30 5.1K
12:24 32.36 32.36 32.36 32.35 0.1K
12:25 32.30 32.35 32.30 32.35 0.9K
12:26 32.36 32.36 32.36 32.36 0.2K
12:27 32.30 32.36 32.30 32.35 2.4K
12:28 32.27 32.27 32.27 32.27 0.4K
12:29 32.28 32.28 32.28 32.28 0.5K
12:30 32.28 32.33 32.28 32.33 1.4K
12:34 32.38 32.38 32.38 32.38 0.3K
12:35 32.35 32.35 32.35 32.35 0.4K
12:37 32.38 32.38 32.38 32.38 0.1K
12:38 32.41 32.42 32.41 32.42 2.0K
12:39 32.37 32.37 32.37 32.37 0.9K
12:41 32.35 32.35 32.35 32.35 0.6K
12:43 32.33 32.33 32.29 32.29 4.7K
12:51 32.26 32.29 32.26 32.28 0.5K
12:52 32.22 32.22 32.22 32.22 0.2K
12:53 32.22 32.22 32.22 32.22 0.4K
12:55 32.22 32.22 32.22 32.22 0.8K
12:57 32.21 32.21 32.21 32.21 1.5K
13:00 32.17 32.22 32.17 32.22 2.9K
13:02 32.18 32.18 32.18 32.18 0.2K
13:03 32.23 32.23 32.23 32.23 1.1K
13:07 32.16 32.16 32.16 32.16 0.8K
13:08 32.19 32.19 32.19 32.19 0.4K
13:10 32.20 32.23 32.20 32.20 1.2K
13:14 32.20 32.20 32.20 32.20 0.2K
13:15 32.24 32.24 32.22 32.22 1.4K
13:16 32.23 32.23 32.23 32.23 0.3K
13:18 32.21 32.21 32.21 32.21 0.7K
13:19 32.19 32.19 32.19 32.19 0.9K
13:20 32.18 32.20 32.18 32.20 1.4K
13:23 32.18 32.18 32.16 32.16 0.8K
13:26 32.15 32.15 32.15 32.15 0.7K
13:27 32.14 32.14 32.14 32.14 0.7K
13:28 32.12 32.16 32.10 32.16 2.1K
13:32 32.16 32.16 32.16 32.16 0.6K
13:34 32.17 32.17 32.14 32.15 1.2K
13:36 32.12 32.12 32.12 32.12 0.8K
13:39 32.15 32.28 32.15 32.28 9.4K
13:43 32.29 32.29 32.29 32.29 0.6K
13:44 32.33 32.36 32.33 32.36 2.2K
13:46 32.29 32.29 32.28 32.28 1.2K
13:47 32.26 32.26 32.26 32.26 1.5K
13:49 32.24 32.24 32.24 32.24 1.0K
13:51 32.27 32.27 32.25 32.27 3.9K
13:52 32.28 32.28 32.25 32.25 1.4K
13:53 32.25 32.25 32.25 32.24 0.3K
13:54 32.26 32.26 32.26 32.26 0.2K
13:55 32.26 32.31 32.26 32.31 1.1K
13:57 32.30 32.30 32.30 32.30 0.9K
13:58 32.30 32.30 32.26 32.26 6.6K
13:59 32.25 32.25 32.25 32.25 1.7K
14:00 32.25 32.25 32.25 32.24 1.5K
14:01 32.25 32.25 32.25 32.24 0.6K
14:02 32.29 32.31 32.29 32.31 3.8K
14:03 32.31 32.31 32.31 32.31 0.2K
14:04 32.33 32.33 32.33 32.33 1.1K
14:05 32.26 32.26 32.22 32.22 1.0K
14:06 32.20 32.20 32.20 32.20 0.7K
14:08 32.16 32.16 32.14 32.14 1.1K
14:12 32.10 32.13 32.03 32.13 17.4K
14:13 32.05 32.05 32.05 32.05 1.1K
14:16 32.08 32.09 32.08 32.09 1.1K
14:17 32.14 32.14 32.07 32.07 3.3K
14:19 32.16 32.16 32.16 32.16 0.7K
14:20 32.16 32.16 32.16 32.16 0.4K
14:21 32.11 32.11 32.11 32.11 0.7K
14:22 32.09 32.09 32.09 32.09 0.8K
14:26 32.04 32.04 32.04 32.04 1.3K
14:29 32.03 32.03 32.03 32.03 0.6K
14:30 32.06 32.06 32.06 32.06 0.8K
14:31 32.06 32.11 32.06 32.09 2.2K
14:32 32.10 32.10 32.10 32.10 0.7K
14:33 32.12 32.13 32.12 32.13 2.6K
14:34 32.13 32.13 32.13 32.13 0.6K
14:37 32.10 32.10 32.10 32.10 1.2K
14:40 32.12 32.12 32.10 32.10 2.4K
14:44 32.08 32.08 32.08 32.08 0.8K
14:45 32.07 32.10 32.07 32.07 1.2K
14:46 32.04 32.04 32.04 32.04 1.1K
14:48 32.05 32.05 32.00 32.00 1.6K
14:50 32.03 32.03 32.03 32.03 0.9K
14:52 32.03 32.03 32.03 32.03 0.5K
14:54 32.01 32.01 32.01 32.01 1.1K
14:55 32.01 32.01 32.01 32.01 0.4K
14:56 32.03 32.10 32.03 32.10 10.9K
14:57 32.07 32.09 32.07 32.09 15.4K
14:59 32.09 32.09 32.09 32.09 0.6K
15:00 32.06 32.06 32.06 32.06 1.1K
15:01 32.07 32.07 32.04 32.04 1.6K
15:03 32.02 32.13 32.01 32.06 13.4K
15:04 32.05 32.08 32.04 32.08 13.6K
15:05 32.08 32.17 32.08 32.10 2.7K
15:09 32.08 32.08 32.05 32.05 0.5K
15:10 32.08 32.08 32.04 32.07 12.2K
15:11 32.10 32.12 32.10 32.12 13.2K
15:12 32.10 32.11 32.10 32.11 1.6K
15:13 32.06 32.06 32.06 32.06 1.5K
15:16 32.08 32.14 32.08 32.14 6.3K
15:17 32.10 32.10 32.10 32.10 2.4K
15:18 32.13 32.13 32.13 32.13 0.4K
15:19 32.08 32.10 32.08 32.08 10.8K
15:20 32.08 32.10 32.08 32.10 3.0K
15:25 32.12 32.12 32.12 32.12 1.2K
15:26 32.11 32.11 32.11 32.11 0.8K
15:27 32.11 32.11 32.10 32.11 1.9K
15:28 32.14 32.17 32.14 32.17 2.1K
15:31 32.20 32.20 32.20 32.20 1.7K
15:32 32.18 32.19 32.18 32.19 0.9K
15:33 32.24 32.24 32.24 32.24 0.9K
15:34 32.26 32.26 32.26 32.26 0.6K
15:35 32.25 32.27 32.23 32.23 2.3K
15:36 32.24 32.27 32.24 32.27 1.0K
15:37 32.23 32.23 32.17 32.17 5.5K
15:38 32.17 32.17 32.14 32.17 13.4K
15:39 32.21 32.26 32.21 32.26 12.7K
15:40 32.27 32.27 32.22 32.23 7.3K
15:41 32.22 32.22 32.18 32.21 2.7K
15:42 32.23 32.23 32.22 32.22 1.1K
15:43 32.22 32.22 32.22 32.22 0.8K
15:44 32.22 32.22 32.22 32.22 0.8K
15:45 32.22 32.22 32.19 32.19 12.8K
15:46 32.20 32.24 32.19 32.24 13.7K
15:47 32.24 32.24 32.20 32.20 2.6K
15:48 32.19 32.19 32.19 32.19 1.6K
15:49 32.18 32.21 32.18 32.21 5.3K
15:50 32.25 32.25 32.20 32.20 14.8K
15:51 32.23 32.25 32.23 32.23 2.9K
15:52 32.22 32.22 32.16 32.16 16.7K
15:53 32.15 32.17 32.15 32.17 13.4K
15:54 32.18 32.20 32.18 32.20 6.9K
15:55 32.18 32.19 32.16 32.19 8.3K
15:56 32.19 32.22 32.19 32.21 3.7K
15:57 32.21 32.26 32.20 32.24 15.9K
15:58 32.21 32.21 32.11 32.16 43.4K
15:59 32.16 32.21 32.13 32.21 152.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available