SBM Offshore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	36.04	36.66	36.04	36.24	-	0.61%	51,173
Apr 28, 2026	36.50	36.58	35.92	36.02	36.02	-0.50%	299,175
Apr 27, 2026	36.30	37.02	35.94	36.20	36.20	-0.17%	375,763
Apr 24, 2026	35.90	36.70	35.66	36.26	36.26	1.40%	507,495
Apr 23, 2026	35.78	36.00	35.48	35.76	35.76	0.56%	508,077
Apr 22, 2026	34.64	35.76	34.64	35.56	35.56	2.77%	557,663
Apr 21, 2026	34.62	34.66	34.25	34.60	34.60	-0.23%	429,524
Apr 20, 2026	34.50	34.82	34.12	34.68	34.68	2.18%	476,763
Apr 17, 2026	34.84	34.96	33.62	33.94	33.94	-4.18%	851,116
Apr 16, 2026	35.06	35.50	34.92	35.42	34.92	0.68%	428,744
Apr 15, 2026	35.90	36.08	35.18	35.18	34.68	-2.76%	627,600
Apr 14, 2026	36.98	37.12	36.18	36.18	35.67	-2.11%	533,717
Apr 13, 2026	37.28	37.38	36.88	36.96	36.44	0.54%	629,001
Apr 10, 2026	36.82	37.20	36.48	36.76	36.24	-0.65%	549,413
Apr 9, 2026	35.98	37.00	35.94	37.00	36.48	3.70%	495,318
Apr 8, 2026	35.78	35.78	34.46	35.68	35.18	-1.55%	950,142
Apr 7, 2026	35.46	36.94	35.32	36.24	35.73	2.14%	733,382
Apr 2, 2026	34.46	35.62	34.36	35.48	34.98	2.78%	566,163
Apr 1, 2026	34.52	34.86	34.18	34.52	34.03	-0.29%	489,698
Mar 31, 2026	33.90	34.96	33.90	34.62	34.13	0.87%	490,503
Mar 30, 2026	34.46	34.92	34.02	34.32	33.83	-0.92%	554,232
Mar 27, 2026	35.12	35.46	34.48	34.64	34.15	-2.20%	379,946
Mar 26, 2026	34.86	35.56	34.62	35.42	34.92	1.49%	404,819
Mar 25, 2026	34.38	35.32	33.90	34.90	34.41	0.81%	657,779
Mar 24, 2026	33.80	34.70	33.64	34.62	34.13	3.84%	579,810
Mar 23, 2026	32.70	33.76	32.10	33.34	32.87	0.91%	614,277
Mar 20, 2026	34.30	34.30	33.02	33.04	32.57	-4.12%	1,803,171
Mar 19, 2026	33.76	34.72	33.44	34.46	33.97	2.26%	468,128
Mar 18, 2026	33.18	33.70	33.14	33.70	33.22	1.69%	389,034
Mar 17, 2026	32.82	33.32	32.68	33.14	32.67	0.36%	295,932
Mar 16, 2026	32.70	33.08	32.26	33.02	32.55	1.29%	351,769
Mar 13, 2026	32.70	33.22	32.50	32.60	32.14	-0.61%	498,906
Mar 12, 2026	33.50	33.52	32.32	32.80	32.34	-2.21%	393,319
Mar 11, 2026	33.18	33.72	33.04	33.54	33.07	1.21%	386,180
Mar 10, 2026	32.30	33.24	32.22	33.14	32.67	3.95%	624,064
Mar 9, 2026	30.04	32.16	30.00	31.88	31.43	2.71%	354,675
Mar 6, 2026	30.80	31.12	30.20	31.04	30.60	0.32%	258,751
Mar 5, 2026	31.48	31.54	30.84	30.94	30.50	-1.34%	367,424
Mar 4, 2026	31.10	31.56	31.00	31.36	30.92	-	291,648
Mar 3, 2026	31.68	31.72	30.52	31.36	30.92	-2.00%	444,503
Mar 2, 2026	32.76	33.30	31.32	32.00	31.55	-1.78%	430,091
Feb 27, 2026	32.40	32.66	32.08	32.58	32.12	0.56%	655,963
Feb 26, 2026	32.18	32.94	31.40	32.40	31.94	1.00%	574,381
Feb 25, 2026	31.94	32.68	31.80	32.08	31.63	0.12%	531,978
Feb 24, 2026	31.32	32.04	31.32	32.04	31.59	2.82%	403,036
Feb 23, 2026	31.00	31.20	30.76	31.16	30.72	0.71%	181,151
Feb 20, 2026	30.92	31.10	30.60	30.94	30.50	-0.06%	396,682
Feb 19, 2026	31.10	31.42	30.86	30.96	30.52	0.39%	320,859
Feb 18, 2026	30.54	31.18	30.38	30.84	30.40	1.78%	274,791
Feb 17, 2026	30.42	30.64	30.18	30.30	29.87	-0.53%	344,409
Feb 16, 2026	29.90	30.68	29.76	30.46	30.03	1.87%	228,560
Feb 13, 2026	29.72	30.10	29.50	29.90	29.48	0.27%	274,794
Feb 12, 2026	29.82	30.42	29.78	29.82	29.40	-0.27%	351,087
Feb 11, 2026	29.74	29.90	29.40	29.90	29.48	1.15%	307,683
Feb 10, 2026	29.50	29.86	29.38	29.56	29.14	-0.07%	280,977
Feb 9, 2026	29.40	29.84	29.22	29.58	29.16	0.61%	337,501
Feb 6, 2026	29.06	29.54	29.06	29.40	28.98	1.45%	286,615
Feb 5, 2026	29.38	29.60	28.92	28.98	28.57	-2.09%	381,523
Feb 4, 2026	30.72	30.84	29.56	29.60	29.18	-2.37%	348,503
Feb 3, 2026	30.10	30.32	29.70	30.32	29.89	1.47%	396,563
Feb 2, 2026	29.42	29.94	29.32	29.88	29.46	-1.13%	440,450
Jan 30, 2026	30.46	30.52	29.96	30.22	29.79	-1.37%	510,943
Jan 29, 2026	30.96	31.46	30.44	30.64	30.21	-0.33%	433,305
Jan 28, 2026	31.20	31.44	30.74	30.74	30.31	-0.19%	358,576
Jan 27, 2026	30.78	31.06	30.62	30.80	30.36	1.05%	460,214
Jan 26, 2026	30.68	30.72	30.38	30.48	30.05	-0.39%	297,176
Jan 23, 2026	30.28	30.78	30.14	30.60	30.17	0.92%	339,128
Jan 22, 2026	29.82	30.40	29.72	30.32	29.89	2.16%	532,633
Jan 21, 2026	29.44	29.80	29.30	29.68	29.26	1.09%	408,605
Jan 20, 2026	28.60	29.36	28.26	29.36	28.94	1.87%	361,429
Jan 19, 2026	28.68	28.82	28.14	28.82	28.41	0.21%	426,181
Jan 16, 2026	28.14	28.76	27.94	28.76	28.35	1.77%	648,267
Jan 15, 2026	26.98	28.56	26.96	28.26	27.86	5.29%	1,155,178
Jan 14, 2026	26.62	26.84	26.58	26.84	26.46	0.90%	531,423
Jan 13, 2026	26.30	26.76	26.22	26.60	26.22	1.53%	457,875
Jan 12, 2026	25.66	26.28	25.66	26.20	25.83	2.10%	403,913
Jan 9, 2026	25.46	25.66	25.32	25.66	25.30	1.83%	437,164
Jan 8, 2026	25.08	25.26	25.04	25.20	24.84	-	207,706
Jan 7, 2026	24.92	25.20	24.30	25.20	24.84	1.04%	404,327
Jan 6, 2026	25.58	25.76	24.92	24.94	24.59	-2.20%	373,728
Jan 5, 2026	25.00	25.58	24.96	25.50	25.14	3.32%	617,217
Jan 2, 2026	24.62	24.80	24.54	24.68	24.33	0.73%	316,009
Dec 31, 2025	24.52	24.54	24.38	24.50	24.15	-	120,911
Dec 30, 2025	24.50	24.54	24.38	24.50	24.15	-	150,250
Dec 29, 2025	24.50	24.60	24.40	24.50	24.15	-0.16%	203,056
Dec 24, 2025	24.50	24.56	24.46	24.54	24.19	-0.08%	89,617
Dec 23, 2025	24.50	24.58	24.46	24.56	24.21	-0.08%	214,936
Dec 22, 2025	24.56	24.66	24.38	24.58	24.23	0.82%	286,394
Dec 19, 2025	24.34	24.56	24.34	24.38	24.04	-0.25%	570,758
Dec 18, 2025	24.28	24.44	24.12	24.44	24.09	1.41%	464,249
Dec 17, 2025	23.96	24.40	23.96	24.10	23.76	0.92%	368,913
Dec 16, 2025	24.12	24.14	23.72	23.88	23.54	-1.32%	382,389
Dec 15, 2025	24.30	24.48	24.08	24.20	23.86	0.08%	207,756
Dec 12, 2025	24.16	24.52	23.94	24.18	23.84	-0.41%	329,335
Dec 11, 2025	24.40	24.46	24.12	24.28	23.94	-0.57%	177,307
Dec 10, 2025	24.64	24.80	24.28	24.42	24.07	-0.89%	240,999
Dec 9, 2025	24.54	24.72	24.42	24.64	24.29	0.24%	305,241
Dec 8, 2025	24.90	25.08	24.56	24.58	24.23	-1.60%	322,623
Dec 5, 2025	25.02	25.24	24.90	24.98	24.63	0.32%	265,008
Dec 4, 2025	24.72	25.02	24.68	24.90	24.55	1.14%	345,164