SLB N.V. (LON:0SCL)
London
· Delayed Price · Currency is GBP · Price in USD 47.12
-0.85 (-1.77%)
At close: Mar 5, 2026
SLB N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 47.75 | 48.48 | 46.41 | 46.90 | 46.90 | -0.47% | 28,655 |
| Mar 5, 2026 | 48.20 | 48.30 | 46.60 | 47.12 | 47.12 | -1.77% | 38,670 |
| Mar 4, 2026 | 49.15 | 49.50 | 47.48 | 47.97 | 47.97 | -2.20% | 36,645 |
| Mar 3, 2026 | 51.85 | 52.25 | 48.66 | 49.05 | 49.05 | -4.18% | 46,941 |
| Mar 2, 2026 | 53.80 | 54.42 | 49.44 | 51.19 | 51.19 | -0.25% | 58,609 |
| Feb 27, 2026 | 51.50 | 52.30 | 50.82 | 51.32 | 51.32 | -0.62% | 22,687 |
| Feb 26, 2026 | 51.65 | 52.18 | 50.59 | 51.64 | 51.64 | 0.53% | 17,693 |
| Feb 25, 2026 | 51.90 | 52.36 | 50.81 | 51.37 | 51.37 | -0.64% | 28,795 |
| Feb 24, 2026 | 51.25 | 52.34 | 50.51 | 51.70 | 51.70 | 0.82% | 32,035 |
| Feb 23, 2026 | 50.78 | 51.69 | 50.00 | 51.28 | 51.28 | 0.79% | 16,775 |
| Feb 20, 2026 | 51.55 | 52.00 | 50.48 | 50.88 | 50.88 | -1.32% | 30,022 |
| Feb 19, 2026 | 51.60 | 52.50 | 51.29 | 51.56 | 51.56 | 0.57% | 35,287 |
| Feb 18, 2026 | 50.05 | 51.48 | 49.46 | 51.27 | 51.27 | 3.03% | 12,720 |
| Feb 17, 2026 | 50.60 | 51.20 | 48.85 | 49.76 | 49.76 | -1.32% | 49,569 |
| Feb 16, 2026 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | -1.01% | - |
| Feb 13, 2026 | 50.55 | 51.19 | 49.93 | 50.94 | 50.94 | -0.02% | 40,971 |
| Feb 12, 2026 | 51.65 | 52.38 | 50.36 | 50.95 | 50.95 | -0.77% | 57,949 |
| Feb 11, 2026 | 50.35 | 51.97 | 49.91 | 51.35 | 51.35 | 2.38% | 67,814 |
| Feb 10, 2026 | 50.53 | 51.00 | 49.80 | 50.15 | 49.86 | -0.67% | 15,304 |
| Feb 9, 2026 | 50.08 | 51.26 | 49.65 | 50.49 | 50.20 | -1.21% | 25,555 |
| Feb 6, 2026 | 50.05 | 51.24 | 49.17 | 51.11 | 50.81 | 2.57% | 34,453 |
| Feb 5, 2026 | 51.40 | 51.81 | 48.67 | 49.83 | 49.54 | -1.85% | 62,168 |
| Feb 4, 2026 | 49.60 | 51.00 | 49.00 | 50.77 | 50.47 | 4.06% | 89,906 |
| Feb 3, 2026 | 48.03 | 49.22 | 47.50 | 48.79 | 48.51 | 0.94% | 31,436 |
| Feb 2, 2026 | 46.78 | 48.60 | 46.27 | 48.34 | 48.05 | 0.47% | 43,286 |
| Jan 30, 2026 | 47.28 | 48.50 | 46.83 | 48.11 | 47.83 | -1.72% | 44,141 |
| Jan 29, 2026 | 49.43 | 50.55 | 48.63 | 48.95 | 48.66 | -0.41% | 60,315 |
| Jan 28, 2026 | 50.68 | 50.99 | 48.65 | 49.15 | 48.86 | -2.00% | 44,305 |
| Jan 27, 2026 | 49.50 | 51.41 | 49.55 | 50.15 | 49.86 | 1.03% | 37,168 |
| Jan 26, 2026 | 49.55 | 50.03 | 49.15 | 49.64 | 49.35 | 0.67% | 33,843 |
| Jan 23, 2026 | 49.60 | 51.65 | 48.87 | 49.31 | 49.02 | -0.36% | 73,965 |
| Jan 22, 2026 | 48.15 | 49.49 | 47.61 | 49.49 | 49.20 | 2.72% | 135,140 |
| Jan 21, 2026 | 46.23 | 48.48 | 46.70 | 48.18 | 47.90 | 4.10% | 78,277 |
| Jan 20, 2026 | 45.98 | 47.18 | 45.67 | 46.28 | 46.01 | -1.06% | 42,049 |
| Jan 19, 2026 | 46.50 | 46.50 | 46.50 | 46.78 | 46.50 | -0.19% | - |
| Jan 16, 2026 | 46.80 | 47.49 | 46.00 | 46.87 | 46.59 | 0.24% | 16,416 |
| Jan 15, 2026 | 47.13 | 47.15 | 46.08 | 46.75 | 46.48 | -1.34% | 41,892 |
| Jan 14, 2026 | 45.83 | 47.41 | 45.86 | 47.39 | 47.11 | 3.01% | 45,725 |
| Jan 13, 2026 | 45.23 | 46.37 | 44.93 | 46.00 | 45.73 | 2.40% | 44,937 |
| Jan 12, 2026 | 45.35 | 45.60 | 44.37 | 44.92 | 44.66 | -0.11% | 61,203 |
| Jan 9, 2026 | 44.68 | 45.23 | 44.29 | 44.97 | 44.71 | 1.39% | 54,776 |
| Jan 8, 2026 | 42.53 | 44.41 | 42.25 | 44.35 | 44.09 | 3.92% | 46,406 |
| Jan 7, 2026 | 43.78 | 44.60 | 42.24 | 42.68 | 42.43 | -2.29% | 58,284 |
| Jan 6, 2026 | 44.73 | 44.99 | 43.44 | 43.68 | 43.42 | -2.90% | 63,337 |
| Jan 5, 2026 | 44.85 | 46.90 | 41.10 | 44.98 | 44.72 | 12.14% | 443,817 |
| Jan 2, 2026 | 38.48 | 40.12 | 38.07 | 40.11 | 39.88 | 4.24% | 32,315 |
| Dec 31, 2025 | 38.50 | 38.79 | 38.31 | 38.48 | 38.26 | -0.40% | 2,241 |
| Dec 30, 2025 | 38.30 | 38.69 | 38.00 | 38.64 | 38.41 | 1.75% | 5,614 |
| Dec 29, 2025 | 37.83 | 38.40 | 37.75 | 37.97 | 37.75 | -0.24% | 11,060 |
| Dec 24, 2025 | 38.25 | 38.65 | 37.91 | 38.06 | 37.84 | -0.40% | 3,110 |
| Dec 23, 2025 | 38.33 | 38.90 | 37.96 | 38.21 | 37.99 | 0.03% | 6,824 |
| Dec 22, 2025 | 38.30 | 38.74 | 37.89 | 38.20 | 37.98 | -0.03% | 16,436 |
| Dec 19, 2025 | 38.10 | 38.47 | 37.81 | 38.21 | 37.99 | 0.03% | 17,608 |
| Dec 18, 2025 | 38.65 | 38.72 | 37.90 | 38.20 | 37.98 | 0.32% | 25,366 |
| Dec 17, 2025 | 38.10 | 38.23 | 37.75 | 38.08 | 37.85 | 0.78% | 41,617 |
| Dec 16, 2025 | 38.75 | 38.88 | 37.51 | 37.78 | 37.56 | -2.65% | 25,884 |
| Dec 15, 2025 | 39.60 | 39.71 | 38.53 | 38.81 | 38.58 | -1.56% | 16,201 |
| Dec 12, 2025 | 40.43 | 40.71 | 39.28 | 39.42 | 39.19 | -2.71% | 24,388 |
| Dec 11, 2025 | 39.78 | 40.84 | 39.50 | 40.52 | 40.28 | 3.09% | 29,808 |
| Dec 10, 2025 | 38.35 | 39.38 | 37.92 | 39.31 | 39.08 | 2.63% | 13,415 |
| Dec 9, 2025 | 38.05 | 38.67 | 37.86 | 38.30 | 38.07 | 0.07% | 18,569 |
| Dec 8, 2025 | 38.60 | 38.84 | 37.73 | 38.27 | 38.05 | -1.16% | 21,385 |
| Dec 5, 2025 | 38.13 | 39.00 | 37.80 | 38.72 | 38.49 | 1.73% | 20,942 |
| Dec 4, 2025 | 37.75 | 38.30 | 37.18 | 38.06 | 37.84 | 1.77% | 19,080 |
| Dec 3, 2025 | 36.50 | 37.43 | 36.01 | 37.40 | 37.18 | 2.97% | 10,223 |
| Dec 2, 2025 | 36.75 | 36.99 | 35.53 | 36.32 | 35.82 | -1.15% | 32,323 |
| Dec 1, 2025 | 36.38 | 36.95 | 36.11 | 36.74 | 36.24 | 1.38% | 26,743 |
| Nov 28, 2025 | 35.60 | 36.37 | 35.60 | 36.24 | 35.75 | 1.37% | 15,082 |
| Nov 27, 2025 | 35.26 | 35.26 | 35.26 | 35.75 | 35.26 | -0.22% | - |
| Nov 26, 2025 | 35.95 | 35.94 | 35.36 | 35.83 | 35.34 | 0.17% | 8,176 |
| Nov 25, 2025 | 35.78 | 35.82 | 35.09 | 35.77 | 35.28 | -0.67% | 42,987 |
| Nov 24, 2025 | 36.38 | 36.55 | 35.40 | 36.01 | 35.52 | 0.06% | 14,127 |
| Nov 21, 2025 | 35.20 | 36.07 | 34.68 | 35.99 | 35.50 | 2.51% | 24,151 |
| Nov 20, 2025 | 36.05 | 36.83 | 35.11 | 35.11 | 34.63 | -2.27% | 30,405 |
| Nov 19, 2025 | 35.90 | 36.13 | 35.14 | 35.93 | 35.44 | -0.36% | 19,484 |
| Nov 18, 2025 | 35.73 | 36.10 | 35.28 | 36.06 | 35.56 | -0.12% | 25,034 |
| Nov 17, 2025 | 36.85 | 37.20 | 36.10 | 36.10 | 35.61 | -2.46% | 20,174 |
| Nov 14, 2025 | 36.60 | 37.30 | 35.88 | 37.01 | 36.51 | 1.65% | 20,340 |
| Nov 13, 2025 | 36.05 | 36.90 | 35.95 | 36.41 | 35.91 | 0.44% | 11,151 |
| Nov 12, 2025 | 37.63 | 37.85 | 36.21 | 36.25 | 35.76 | -3.88% | 23,398 |
| Nov 11, 2025 | 36.93 | 38.04 | 36.55 | 37.72 | 37.20 | 2.53% | 36,187 |
| Nov 10, 2025 | 37.10 | 37.07 | 36.18 | 36.79 | 36.28 | 1.39% | 11,585 |
| Nov 7, 2025 | 36.50 | 37.00 | 35.92 | 36.28 | 35.78 | -0.76% | 13,714 |
| Nov 6, 2025 | 36.60 | 37.20 | 36.00 | 36.56 | 36.06 | -0.69% | 20,838 |
| Nov 5, 2025 | 36.18 | 37.03 | 35.90 | 36.81 | 36.31 | 1.98% | 22,225 |
| Nov 4, 2025 | 36.63 | 37.29 | 35.79 | 36.10 | 35.60 | -2.82% | 17,861 |
| Nov 3, 2025 | 36.05 | 37.30 | 35.98 | 37.14 | 36.64 | 2.64% | 31,123 |
| Oct 31, 2025 | 36.30 | 36.68 | 35.87 | 36.19 | 35.69 | -1.44% | 28,366 |
| Oct 30, 2025 | 36.70 | 37.03 | 36.47 | 36.72 | 36.21 | -0.05% | 14,168 |
| Oct 29, 2025 | 35.95 | 36.94 | 35.72 | 36.74 | 36.23 | 2.61% | 18,788 |
| Oct 28, 2025 | 36.00 | 36.34 | 35.44 | 35.80 | 35.31 | -1.35% | 16,175 |
| Oct 27, 2025 | 36.25 | 36.82 | 35.85 | 36.29 | 35.79 | 0.25% | 29,423 |
| Oct 24, 2025 | 35.98 | 36.61 | 36.00 | 36.20 | 35.71 | 1.07% | 29,439 |
| Oct 23, 2025 | 35.30 | 36.00 | 34.99 | 35.82 | 35.33 | 3.59% | 20,549 |
| Oct 22, 2025 | 33.50 | 34.90 | 33.53 | 34.58 | 34.10 | 3.19% | 25,029 |
| Oct 21, 2025 | 33.20 | 33.97 | 32.50 | 33.51 | 33.05 | 1.15% | 51,744 |
| Oct 20, 2025 | 32.95 | 33.46 | 32.51 | 33.13 | 32.67 | 2.44% | 63,896 |
| Oct 17, 2025 | 32.53 | 33.50 | 31.66 | 32.34 | 31.89 | -0.50% | 21,646 |
| Oct 16, 2025 | 32.78 | 32.94 | 32.38 | 32.50 | 32.06 | -0.31% | 10,730 |
| Oct 15, 2025 | 32.73 | 32.90 | 32.34 | 32.60 | 32.15 | 0.06% | 9,954 |