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 31.59 31.60 31.25 31.25 9.9K
09:32 31.31 31.31 31.31 31.31 0.1K
09:33 31.31 31.54 31.31 31.54 0.6K
09:34 31.31 31.31 31.31 31.31 0.5K
09:35 31.54 31.54 31.54 31.54 0.3K
09:36 31.57 31.57 31.24 31.30 5.0K
09:37 31.41 31.41 31.41 31.41 0.7K
09:38 31.21 31.21 31.21 31.21 0.8K
09:41 31.22 31.40 31.04 31.37 7.6K
09:42 31.31 31.31 31.26 31.26 1.5K
09:43 31.25 31.25 31.12 31.12 2.0K
09:44 31.12 31.19 31.12 31.19 2.5K
09:45 31.19 31.29 31.19 31.29 2.0K
09:46 31.31 31.31 31.31 31.31 0.7K
09:48 31.24 31.24 31.24 31.24 0.3K
09:49 31.15 31.15 31.03 31.03 1.1K
09:50 31.11 31.19 31.11 31.19 2.0K
09:51 31.20 31.20 31.19 31.19 1.6K
09:52 31.18 31.18 31.18 31.18 1.1K
09:53 31.18 31.18 31.18 31.18 0.7K
09:54 31.23 31.28 31.22 31.23 2.2K
09:55 31.20 31.20 31.20 31.20 0.8K
09:56 31.27 31.33 31.27 31.33 2.1K
09:57 31.34 31.34 31.27 31.27 0.8K
09:58 31.27 31.34 31.27 31.28 0.3K
09:59 31.26 31.34 31.26 31.34 1.0K
10:00 31.44 31.45 31.42 31.44 6.2K
10:01 31.44 31.47 31.43 31.46 3.4K
10:02 31.48 31.48 31.48 31.48 2.1K
10:03 31.45 31.45 31.40 31.42 1.1K
10:04 31.41 31.46 31.41 31.46 1.9K
10:05 31.49 31.49 31.44 31.44 1.3K
10:06 31.45 31.55 31.45 31.55 9.2K
10:07 31.54 31.54 31.50 31.50 2.0K
10:08 31.58 31.59 31.58 31.59 1.2K
10:09 31.65 31.65 31.61 31.61 1.5K
10:10 31.54 31.54 31.54 31.54 1.4K
10:12 31.52 31.55 31.52 31.55 0.2K
10:13 31.50 31.61 31.48 31.48 0.5K
10:14 31.55 31.55 31.49 31.49 1.2K
10:15 31.49 31.49 31.48 31.48 1.8K
10:16 31.46 31.46 31.46 31.46 0.9K
10:17 31.46 31.46 31.46 31.46 0.7K
10:18 31.38 31.38 31.38 31.38 1.1K
10:19 31.39 31.42 31.39 31.42 0.7K
10:20 31.42 31.47 31.42 31.47 1.7K
10:21 31.48 31.50 31.45 31.45 1.4K
10:22 31.47 31.47 31.47 31.47 1.2K
10:23 31.43 31.43 31.43 31.43 0.5K
10:24 31.42 31.42 31.41 31.41 1.4K
10:25 31.43 31.43 31.43 31.43 0.1K
10:26 31.38 31.38 31.38 31.38 1.0K
10:27 31.39 31.39 31.39 31.39 1.5K
10:28 31.37 31.37 31.37 31.37 1.0K
10:30 31.40 31.40 31.40 31.40 0.7K
10:31 31.44 31.47 31.44 31.47 2.0K
10:32 31.53 31.53 31.53 31.53 1.2K
10:33 31.53 31.53 31.53 31.53 0.7K
10:34 31.49 31.49 31.46 31.46 1.7K
10:35 31.50 31.50 31.50 31.50 3.5K
10:36 31.51 31.51 31.47 31.47 1.8K
10:38 31.45 31.45 31.45 31.45 1.2K
10:39 31.49 31.49 31.49 31.49 1.5K
10:40 31.48 31.48 31.48 31.48 0.4K
10:41 31.49 31.51 31.49 31.51 1.0K
10:42 31.51 31.51 31.49 31.49 1.6K
10:43 31.45 31.45 31.45 31.45 0.9K
10:44 31.42 31.42 31.42 31.42 1.1K
10:45 31.42 31.43 31.42 31.43 1.2K
10:46 31.37 31.37 31.37 31.37 0.3K
10:47 31.35 31.35 31.35 31.35 0.5K
10:48 31.33 31.40 31.33 31.40 2.9K
10:49 31.41 31.41 31.41 31.41 0.2K
10:50 31.37 31.37 31.37 31.37 1.4K
10:52 31.33 31.33 31.33 31.33 0.6K
10:53 31.38 31.38 31.38 31.38 1.6K
10:54 31.37 31.37 31.37 31.37 0.6K
10:55 31.39 31.39 31.39 31.39 0.1K
10:56 31.39 31.42 31.39 31.42 3.5K
10:57 31.41 31.41 31.40 31.40 2.4K
10:58 31.40 31.40 31.40 31.40 1.1K
10:59 31.40 31.44 31.40 31.44 2.1K
11:00 31.43 31.43 31.43 31.43 0.3K
11:01 31.43 31.45 31.43 31.45 1.4K
11:02 31.47 31.47 31.47 31.47 1.1K
11:03 31.42 31.42 31.42 31.42 1.7K
11:06 31.44 31.44 31.44 31.44 1.1K
11:07 31.47 31.47 31.43 31.43 1.3K
11:09 31.43 31.43 31.43 31.43 0.8K
11:10 31.46 31.46 31.46 31.46 2.0K
11:12 31.38 31.40 31.38 31.40 1.0K
11:13 31.41 31.43 31.41 31.43 1.4K
11:14 31.40 31.40 31.40 31.40 1.2K
11:16 31.43 31.43 31.43 31.43 0.3K
11:17 31.45 31.45 31.45 31.45 1.2K
11:18 31.47 31.47 31.47 31.47 1.8K
11:20 31.45 31.45 31.45 31.45 0.8K
11:21 31.43 31.43 31.43 31.43 2.0K
11:23 31.40 31.40 31.39 31.39 0.3K
11:24 31.41 31.41 31.41 31.41 1.1K
11:25 31.41 31.41 31.39 31.39 3.0K
11:26 31.36 31.38 31.36 31.38 4.7K
11:27 31.39 31.39 31.36 31.36 1.6K
11:28 31.34 31.34 31.34 31.34 1.5K
11:29 31.37 31.37 31.37 31.37 0.9K
11:30 31.36 31.36 31.36 31.36 0.1K
11:31 31.38 31.39 31.38 31.39 1.2K
11:32 31.37 31.37 31.37 31.37 0.8K
11:33 31.39 31.42 31.39 31.42 2.2K
11:34 31.42 31.43 31.42 31.43 1.4K
11:35 31.47 31.49 31.47 31.49 7.6K
11:37 31.52 31.55 31.52 31.53 3.5K
11:38 31.53 31.53 31.51 31.51 1.4K
11:39 31.49 31.49 31.45 31.45 1.6K
11:40 31.42 31.45 31.42 31.45 1.2K
11:41 31.45 31.45 31.42 31.45 2.0K
11:42 31.43 31.45 31.43 31.45 0.3K
11:43 31.45 31.45 31.45 31.45 0.8K
11:44 31.42 31.48 31.42 31.48 4.5K
11:45 31.45 31.45 31.45 31.45 1.8K
11:46 31.45 31.45 31.45 31.45 6.1K
11:47 31.47 31.47 31.44 31.44 1.8K
11:48 31.43 31.43 31.41 31.41 1.0K
11:49 31.40 31.47 31.39 31.44 28.8K
11:50 31.43 31.48 31.43 31.48 5.0K
11:51 31.52 31.52 31.52 31.52 1.1K
11:52 31.45 31.45 31.43 31.45 0.8K
11:53 31.45 31.45 31.44 31.44 5.0K
11:54 31.44 31.44 31.44 31.44 0.8K
11:55 31.45 31.48 31.45 31.48 3.0K
11:56 31.49 31.49 31.44 31.46 1.9K
11:57 31.45 31.45 31.45 31.45 0.3K
11:58 31.45 31.46 31.45 31.46 4.0K
11:59 31.46 31.46 31.46 31.46 0.3K
12:00 31.46 31.46 31.46 31.46 4.6K
12:01 31.46 31.46 31.46 31.46 3.0K
12:02 31.47 31.48 31.47 31.48 1.5K
12:03 31.48 31.49 31.48 31.49 0.7K
12:04 31.49 31.49 31.49 31.49 1.4K
12:05 31.48 31.48 31.48 31.48 0.5K
12:06 31.48 31.48 31.48 31.48 1.1K
12:07 31.47 31.47 31.45 31.45 2.4K
12:10 31.38 31.38 31.38 31.38 1.0K
12:11 31.37 31.37 31.37 31.37 1.8K
12:12 31.38 31.38 31.38 31.38 0.3K
12:13 31.37 31.37 31.35 31.35 1.7K
12:14 31.35 31.35 31.35 31.35 0.7K
12:16 31.34 31.35 31.34 31.35 0.5K
12:17 31.35 31.36 31.35 31.36 2.5K
12:18 31.40 31.40 31.40 31.40 2.4K
12:19 31.40 31.40 31.40 31.40 0.2K
12:20 31.40 31.40 31.40 31.40 0.8K
12:21 31.48 31.48 31.48 31.48 0.3K
12:22 31.48 31.48 31.48 31.48 1.6K
12:23 31.41 31.41 31.41 31.41 2.4K
12:25 31.46 31.50 31.46 31.50 2.1K
12:26 31.47 31.47 31.47 31.47 0.8K
12:27 31.46 31.49 31.46 31.49 1.7K
12:29 31.53 31.53 31.53 31.53 0.3K
12:30 31.51 31.51 31.51 31.51 1.3K
12:31 31.56 31.56 31.56 31.56 0.3K
12:32 31.57 31.57 31.57 31.57 1.0K
12:35 31.58 31.58 31.55 31.55 0.6K
12:36 31.58 31.58 31.51 31.51 1.9K
12:38 31.53 31.53 31.53 31.53 2.3K
12:41 31.50 31.53 31.50 31.52 3.0K
12:43 31.53 31.53 31.53 31.53 2.3K
12:46 31.52 31.52 31.52 31.52 0.6K
12:47 31.54 31.54 31.54 31.54 0.4K
12:48 31.54 31.54 31.54 31.54 1.0K
12:49 31.52 31.52 31.52 31.52 1.7K
12:50 31.56 31.56 31.56 31.56 0.5K
12:53 31.57 31.57 31.57 31.57 0.1K
12:54 31.53 31.56 31.53 31.56 1.8K
12:55 31.55 31.55 31.55 31.55 1.3K
12:56 31.57 31.57 31.57 31.57 1.9K
12:57 31.56 31.56 31.56 31.56 1.0K
12:58 31.52 31.52 31.52 31.52 0.1K
12:59 31.54 31.54 31.54 31.54 2.4K
13:00 31.55 31.55 31.54 31.54 3.6K
13:02 31.55 31.55 31.55 31.55 0.9K
13:04 31.55 31.55 31.55 31.55 0.8K
13:05 31.51 31.51 31.51 31.51 0.9K
13:06 31.51 31.51 31.51 31.51 3.6K
13:08 31.57 31.57 31.57 31.57 0.6K
13:09 31.56 31.56 31.54 31.54 1.8K
13:10 31.54 31.54 31.53 31.53 3.1K
13:12 31.54 31.55 31.54 31.55 3.0K
13:14 31.61 31.62 31.61 31.62 2.5K
13:15 31.62 31.62 31.62 31.62 0.7K
13:16 31.57 31.57 31.57 31.57 2.4K
13:18 31.62 31.62 31.61 31.61 1.2K
13:19 31.63 31.63 31.63 31.63 1.4K
13:21 31.53 31.53 31.53 31.53 0.8K
13:23 31.52 31.52 31.52 31.52 2.1K
13:24 31.50 31.50 31.50 31.50 3.0K
13:28 31.59 31.62 31.59 31.62 2.6K
13:29 31.63 31.63 31.63 31.63 1.4K
13:30 31.61 31.61 31.58 31.58 3.0K
13:32 31.52 31.52 31.52 31.52 0.2K
13:33 31.52 31.54 31.52 31.54 1.7K
13:34 31.53 31.53 31.53 31.53 2.1K
13:37 31.56 31.56 31.56 31.56 2.5K
13:38 31.56 31.56 31.53 31.54 3.9K
13:39 31.53 31.53 31.53 31.53 2.1K
13:40 31.56 31.56 31.56 31.56 1.4K
13:41 31.57 31.57 31.57 31.57 0.7K
13:42 31.57 31.58 31.57 31.58 1.0K
13:43 31.59 31.61 31.59 31.61 3.2K
13:45 31.62 31.62 31.61 31.61 1.1K
13:46 31.61 31.61 31.61 31.61 3.7K
13:47 31.64 31.67 31.64 31.67 3.2K
13:48 31.68 31.69 31.68 31.69 1.8K
13:50 31.68 31.68 31.68 31.68 1.2K
13:52 31.66 31.66 31.66 31.66 0.8K
13:53 31.65 31.66 31.65 31.66 1.3K
13:54 31.67 31.72 31.67 31.72 2.8K
13:55 31.68 31.68 31.68 31.68 1.8K
13:57 31.62 31.62 31.61 31.61 0.6K
13:58 31.64 31.64 31.63 31.64 5.1K
13:59 31.66 31.67 31.66 31.67 1.3K
14:00 31.68 31.70 31.68 31.69 3.9K
14:01 31.68 31.68 31.66 31.66 2.5K
14:02 31.68 31.68 31.68 31.68 2.8K
14:03 31.68 31.68 31.68 31.68 1.4K
14:04 31.66 31.66 31.66 31.66 0.9K
14:06 31.60 31.63 31.60 31.61 1.0K
14:07 31.62 31.62 31.62 31.62 0.8K
14:08 31.63 31.63 31.63 31.63 0.2K
14:09 31.62 31.62 31.59 31.59 2.0K
14:10 31.61 31.64 31.61 31.64 2.4K
14:11 31.64 31.66 31.64 31.66 1.8K
14:12 31.66 31.66 31.66 31.66 1.9K
14:13 31.66 31.66 31.66 31.66 0.7K
14:14 31.63 31.63 31.63 31.63 1.2K
14:15 31.66 31.68 31.66 31.68 1.9K
14:16 31.68 31.68 31.66 31.68 3.4K
14:17 31.68 31.68 31.65 31.65 4.5K
14:18 31.65 31.65 31.65 31.65 0.5K
14:19 31.62 31.65 31.62 31.62 1.5K
14:20 31.65 31.65 31.62 31.65 0.9K
14:21 31.64 31.65 31.63 31.65 1.6K
14:22 31.64 31.64 31.62 31.62 1.1K
14:23 31.62 31.62 31.56 31.56 1.7K
14:24 31.58 31.58 31.56 31.56 2.1K
14:26 31.57 31.57 31.51 31.51 1.8K
14:27 31.52 31.52 31.49 31.49 1.3K
14:28 31.49 31.53 31.49 31.53 2.3K
14:30 31.55 31.56 31.55 31.56 2.7K
14:31 31.56 31.56 31.56 31.56 2.0K
14:32 31.56 31.56 31.55 31.55 1.4K
14:33 31.55 31.59 31.54 31.59 10.1K
14:34 31.65 31.67 31.60 31.67 21.3K
14:35 31.68 31.68 31.68 31.68 0.5K
14:36 31.68 31.75 31.68 31.75 0.9K
14:38 31.80 31.80 31.80 31.80 0.8K
14:39 31.81 31.81 31.78 31.78 1.7K
14:40 31.77 31.77 31.75 31.75 4.0K
14:41 31.71 31.71 31.71 31.71 0.9K
14:42 31.70 31.70 31.70 31.70 0.8K
14:43 31.69 31.70 31.69 31.69 0.9K
14:45 31.69 31.69 31.69 31.69 1.5K
14:46 31.72 31.77 31.71 31.74 8.1K
14:47 31.74 31.74 31.72 31.72 1.7K
14:48 31.70 31.70 31.70 31.70 1.9K
14:49 31.72 31.72 31.71 31.71 1.4K
14:50 31.75 31.75 31.75 31.75 1.4K
14:51 31.75 31.75 31.75 31.75 1.9K
14:52 31.78 31.78 31.78 31.78 0.6K
14:53 31.80 31.80 31.79 31.80 2.9K
14:54 31.80 31.80 31.76 31.76 8.3K
14:55 31.79 31.80 31.79 31.80 4.1K
14:56 31.79 31.79 31.76 31.76 4.0K
14:57 31.77 31.77 31.77 31.77 0.8K
14:58 31.77 31.77 31.74 31.77 3.3K
14:59 31.76 31.76 31.76 31.76 0.8K
15:00 31.74 31.74 31.74 31.74 0.6K
15:01 31.75 31.75 31.74 31.74 1.8K
15:02 31.73 31.73 31.72 31.72 2.2K
15:03 31.74 31.74 31.73 31.73 3.0K
15:04 31.72 31.72 31.72 31.72 0.5K
15:05 31.71 31.71 31.71 31.71 2.3K
15:06 31.69 31.70 31.69 31.70 1.3K
15:07 31.69 31.69 31.69 31.69 0.7K
15:08 31.67 31.67 31.64 31.65 2.6K
15:09 31.64 31.64 31.63 31.63 9.4K
15:11 31.66 31.66 31.63 31.64 9.6K
15:12 31.62 31.63 31.62 31.63 2.0K
15:14 31.60 31.60 31.57 31.57 2.9K
15:15 31.57 31.62 31.57 31.62 4.2K
15:16 31.61 31.64 31.61 31.64 0.9K
15:17 31.58 31.58 31.58 31.58 1.8K
15:18 31.60 31.60 31.57 31.57 1.4K
15:19 31.57 31.57 31.55 31.55 2.0K
15:20 31.57 31.57 31.57 31.57 1.4K
15:21 31.58 31.58 31.57 31.57 2.1K
15:22 31.59 31.59 31.59 31.59 3.2K
15:24 31.59 31.60 31.59 31.60 1.4K
15:25 31.57 31.57 31.57 31.57 2.2K
15:26 31.57 31.57 31.56 31.56 1.6K
15:27 31.56 31.56 31.54 31.54 1.8K
15:28 31.54 31.54 31.54 31.54 1.0K
15:29 31.55 31.55 31.55 31.55 2.6K
15:30 31.59 31.59 31.59 31.59 0.9K
15:31 31.60 31.60 31.52 31.54 4.7K
15:32 31.54 31.54 31.53 31.53 1.6K
15:33 31.50 31.50 31.44 31.44 3.0K
15:34 31.46 31.49 31.46 31.49 2.1K
15:35 31.46 31.46 31.46 31.46 1.4K
15:36 31.42 31.43 31.39 31.39 2.6K
15:37 31.38 31.39 31.36 31.36 3.4K
15:38 31.34 31.34 31.34 31.34 0.3K
15:39 31.36 31.39 31.36 31.39 5.6K
15:40 31.39 31.39 31.39 31.39 3.7K
15:41 31.41 31.42 31.41 31.42 3.5K
15:42 31.42 31.42 31.37 31.40 4.5K
15:43 31.41 31.41 31.41 31.41 0.8K
15:44 31.42 31.43 31.42 31.43 5.1K
15:45 31.43 31.48 31.43 31.48 4.2K
15:46 31.48 31.48 31.45 31.46 3.6K
15:47 31.45 31.45 31.42 31.42 4.1K
15:48 31.42 31.42 31.39 31.39 4.0K
15:49 31.38 31.43 31.38 31.43 5.3K
15:50 31.45 31.53 31.44 31.52 6.7K
15:51 31.48 31.51 31.47 31.48 7.7K
15:52 31.49 31.49 31.44 31.44 4.4K
15:53 31.41 31.41 31.40 31.40 4.3K
15:54 31.34 31.38 31.32 31.38 6.1K
15:55 31.38 31.45 31.38 31.45 8.5K
15:56 31.42 31.42 31.39 31.41 10.7K
15:57 31.42 31.46 31.40 31.43 12.6K
15:58 31.41 31.43 31.39 31.40 28.7K
15:59 31.40 31.42 31.36 31.39 117.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available