SLB N.V. (LON:0SCL)
London
· Delayed Price · Currency is GBP · Price in USD 55.44
-0.79 (-1.40%)
At close: Apr 27, 2026
SLB N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 56.50 | 57.16 | 55.11 | 55.44 | 55.44 | -1.40% | 57,447 |
| Apr 24, 2026 | 55.50 | 56.89 | 52.00 | 56.23 | 56.23 | 1.66% | 30,980 |
| Apr 23, 2026 | 54.50 | 55.51 | 53.00 | 55.31 | 55.31 | 1.73% | 33,665 |
| Apr 22, 2026 | 52.50 | 54.82 | 52.32 | 54.37 | 54.37 | 2.90% | 35,232 |
| Apr 21, 2026 | 52.50 | 53.74 | 51.81 | 52.84 | 52.84 | 0.61% | 25,289 |
| Apr 20, 2026 | 53.50 | 53.46 | 51.28 | 52.52 | 52.52 | -0.72% | 26,638 |
| Apr 17, 2026 | 51.50 | 54.00 | 50.00 | 52.90 | 52.90 | 2.01% | 41,989 |
| Apr 16, 2026 | 52.50 | 53.92 | 51.60 | 51.86 | 51.86 | -0.54% | 13,828 |
| Apr 15, 2026 | 51.50 | 53.37 | 50.50 | 52.14 | 52.14 | 1.44% | 24,458 |
| Apr 14, 2026 | 52.00 | 52.79 | 50.90 | 51.40 | 51.40 | -0.98% | 14,460 |
| Apr 13, 2026 | 52.50 | 53.20 | 51.16 | 51.91 | 51.91 | 0.19% | 38,793 |
| Apr 10, 2026 | 52.50 | 53.74 | 51.80 | 51.81 | 51.81 | -1.22% | 32,936 |
| Apr 9, 2026 | 52.50 | 52.88 | 51.02 | 52.45 | 52.45 | 0.96% | 36,622 |
| Apr 8, 2026 | 48.50 | 52.11 | 48.25 | 51.95 | 51.95 | 3.82% | 33,452 |
| Apr 7, 2026 | 50.00 | 51.91 | 49.20 | 50.04 | 50.04 | 1.94% | 25,955 |
| Apr 2, 2026 | 51.50 | 51.53 | 48.85 | 49.09 | 49.09 | -1.35% | 24,408 |
| Apr 1, 2026 | 50.50 | 51.38 | 49.53 | 49.76 | 49.76 | -3.08% | 29,465 |
| Mar 31, 2026 | 51.50 | 53.00 | 50.52 | 51.34 | 51.34 | -1.36% | 36,486 |
| Mar 30, 2026 | 54.00 | 54.99 | 51.98 | 52.05 | 52.05 | -2.24% | 36,949 |
| Mar 27, 2026 | 52.50 | 53.70 | 51.92 | 53.24 | 53.24 | 1.49% | 104,701 |
| Mar 26, 2026 | 52.50 | 52.66 | 51.32 | 52.46 | 52.46 | 0.77% | 80,274 |
| Mar 25, 2026 | 49.50 | 52.53 | 49.00 | 52.06 | 52.06 | 3.09% | 119,101 |
| Mar 24, 2026 | 49.50 | 51.08 | 48.83 | 50.50 | 50.50 | 2.83% | 48,262 |
| Mar 23, 2026 | 47.50 | 49.83 | 45.25 | 49.11 | 49.11 | 5.07% | 62,197 |
| Mar 20, 2026 | 47.99 | 48.48 | 46.69 | 46.74 | 46.74 | 0.95% | 33,279 |
| Mar 19, 2026 | 45.65 | 47.56 | 44.85 | 46.30 | 46.30 | 1.54% | 39,859 |
| Mar 18, 2026 | 46.28 | 46.73 | 44.96 | 45.60 | 45.60 | -1.68% | 27,622 |
| Mar 17, 2026 | 44.93 | 46.62 | 44.67 | 46.38 | 46.38 | 3.83% | 25,500 |
| Mar 16, 2026 | 45.38 | 45.84 | 44.27 | 44.67 | 44.67 | -0.22% | 24,668 |
| Mar 13, 2026 | 44.70 | 44.99 | 43.54 | 44.77 | 44.77 | 0.27% | 43,350 |
| Mar 12, 2026 | 48.23 | 48.77 | 44.40 | 44.65 | 44.65 | -6.90% | 40,360 |
| Mar 11, 2026 | 48.00 | 48.73 | 46.92 | 47.96 | 47.96 | -0.54% | 19,429 |
| Mar 10, 2026 | 47.03 | 48.53 | 46.61 | 48.22 | 48.22 | 4.01% | 51,445 |
| Mar 9, 2026 | 47.83 | 49.03 | 45.49 | 46.36 | 46.36 | -1.15% | 64,181 |
| 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% | 35,291 |
| 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 | 46.78 | 46.78 | 46.78 | 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 |