SLB N.V. (SLB)
NYSE: SLB · Real-Time Price · USD
46.90
-0.50 (-1.05%)
At close: Mar 6, 2026, 4:00 PM EST
46.95
+0.05 (0.11%)
After-hours: Mar 6, 2026, 7:59 PM EST
SLB N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 47.41 | 47.66 | 46.40 | 46.90 | 46.90 | -1.05% | 13,386,515 |
| Mar 5, 2026 | 47.98 | 48.01 | 46.29 | 47.40 | 47.40 | -1.02% | 20,184,449 |
| Mar 4, 2026 | 48.65 | 49.38 | 47.48 | 47.89 | 47.89 | -1.42% | 19,893,679 |
| Mar 3, 2026 | 50.27 | 50.80 | 48.18 | 48.58 | 48.58 | -5.25% | 22,643,806 |
| Mar 2, 2026 | 52.45 | 52.45 | 49.44 | 51.27 | 51.27 | -0.14% | 20,173,786 |
| Feb 27, 2026 | 51.60 | 52.00 | 50.83 | 51.34 | 51.34 | -0.29% | 16,117,814 |
| Feb 26, 2026 | 51.31 | 52.19 | 50.59 | 51.49 | 51.49 | -0.33% | 11,805,466 |
| Feb 25, 2026 | 52.00 | 52.16 | 50.81 | 51.66 | 51.66 | -0.37% | 11,294,667 |
| Feb 24, 2026 | 51.47 | 52.33 | 51.21 | 51.85 | 51.85 | 1.19% | 12,762,592 |
| Feb 23, 2026 | 50.91 | 51.69 | 50.06 | 51.24 | 51.24 | 0.77% | 11,632,070 |
| Feb 20, 2026 | 51.43 | 51.69 | 50.48 | 50.85 | 50.85 | -1.34% | 12,698,209 |
| Feb 19, 2026 | 51.76 | 52.24 | 51.29 | 51.54 | 51.54 | -0.10% | 14,291,112 |
| Feb 18, 2026 | 50.81 | 51.64 | 50.51 | 51.59 | 51.59 | 3.51% | 16,421,814 |
| Feb 17, 2026 | 50.62 | 51.03 | 48.84 | 49.84 | 49.84 | -1.09% | 24,378,725 |
| Feb 13, 2026 | 50.29 | 51.21 | 49.93 | 50.39 | 50.39 | -0.49% | 19,484,233 |
| Feb 12, 2026 | 51.49 | 52.40 | 50.34 | 50.64 | 50.64 | -1.78% | 23,629,569 |
| Feb 11, 2026 | 51.05 | 51.99 | 50.93 | 51.56 | 51.56 | 2.46% | 22,939,585 |
| Feb 10, 2026 | 50.89 | 50.96 | 49.79 | 50.32 | 50.03 | -0.44% | 14,053,726 |
| Feb 9, 2026 | 50.48 | 50.93 | 50.09 | 50.54 | 50.24 | -0.32% | 13,581,448 |
| Feb 6, 2026 | 49.50 | 51.25 | 49.41 | 50.70 | 50.40 | 2.40% | 16,188,844 |
| Feb 5, 2026 | 50.38 | 50.56 | 48.67 | 49.51 | 49.22 | -3.58% | 24,708,190 |
| Feb 4, 2026 | 49.85 | 51.43 | 49.76 | 51.35 | 51.05 | 3.20% | 23,745,396 |
| Feb 3, 2026 | 48.13 | 49.80 | 48.10 | 49.76 | 49.47 | 3.56% | 27,108,819 |
| Feb 2, 2026 | 47.67 | 48.67 | 47.35 | 48.05 | 47.77 | -0.68% | 16,616,399 |
| Jan 30, 2026 | 48.30 | 48.55 | 47.30 | 48.38 | 48.10 | -0.14% | 16,406,558 |
| Jan 29, 2026 | 49.88 | 50.58 | 48.35 | 48.45 | 48.17 | -0.86% | 32,023,070 |
| Jan 28, 2026 | 50.40 | 50.73 | 48.47 | 48.87 | 48.58 | -3.53% | 24,530,992 |
| Jan 27, 2026 | 50.29 | 51.47 | 50.03 | 50.66 | 50.36 | 1.93% | 17,329,668 |
| Jan 26, 2026 | 49.70 | 50.07 | 49.23 | 49.70 | 49.41 | 1.12% | 25,377,215 |
| Jan 23, 2026 | 50.00 | 51.67 | 48.83 | 49.15 | 48.86 | -0.34% | 43,516,197 |
| Jan 22, 2026 | 48.95 | 49.58 | 48.54 | 49.32 | 49.03 | 1.65% | 22,766,967 |
| Jan 21, 2026 | 47.10 | 48.61 | 47.00 | 48.52 | 48.24 | 4.46% | 22,868,228 |
| Jan 20, 2026 | 45.98 | 46.99 | 45.98 | 46.45 | 46.18 | -0.60% | 22,587,165 |
| Jan 16, 2026 | 46.68 | 46.99 | 46.31 | 46.73 | 46.46 | 0.34% | 17,373,076 |
| Jan 15, 2026 | 46.80 | 46.87 | 46.08 | 46.57 | 46.30 | -0.85% | 18,019,774 |
| Jan 14, 2026 | 46.44 | 47.73 | 46.28 | 46.97 | 46.69 | 2.33% | 23,910,301 |
| Jan 13, 2026 | 45.74 | 46.39 | 45.45 | 45.90 | 45.63 | 1.66% | 19,535,582 |
| Jan 12, 2026 | 45.40 | 45.50 | 44.37 | 45.15 | 44.89 | -0.11% | 19,685,712 |
| Jan 9, 2026 | 44.78 | 45.24 | 44.29 | 45.20 | 44.94 | 1.73% | 18,306,842 |
| Jan 8, 2026 | 42.86 | 44.57 | 42.66 | 44.43 | 44.17 | 4.86% | 20,138,487 |
| Jan 7, 2026 | 43.89 | 43.90 | 42.20 | 42.37 | 42.12 | -2.89% | 17,255,915 |
| Jan 6, 2026 | 44.28 | 44.57 | 43.42 | 43.63 | 43.37 | -0.39% | 28,955,399 |
| Jan 5, 2026 | 43.00 | 45.16 | 42.52 | 43.80 | 43.54 | 8.96% | 56,362,626 |
| Jan 2, 2026 | 38.41 | 40.44 | 38.07 | 40.20 | 39.96 | 4.74% | 14,637,165 |
| Dec 31, 2025 | 38.55 | 38.77 | 38.27 | 38.38 | 38.15 | -0.44% | 6,157,199 |
| Dec 30, 2025 | 38.00 | 38.73 | 38.00 | 38.55 | 38.32 | 1.72% | 7,774,511 |
| Dec 29, 2025 | 37.85 | 38.14 | 37.69 | 37.90 | 37.68 | 0.29% | 6,805,975 |
| Dec 26, 2025 | 37.96 | 38.06 | 37.54 | 37.79 | 37.57 | -0.47% | 4,726,735 |
| Dec 24, 2025 | 38.17 | 38.28 | 37.81 | 37.97 | 37.75 | -0.60% | 2,928,617 |
| Dec 23, 2025 | 38.49 | 38.90 | 37.93 | 38.20 | 37.98 | -0.34% | 7,930,344 |
| Dec 22, 2025 | 38.45 | 38.87 | 38.16 | 38.33 | 38.11 | 0.66% | 8,496,184 |
| Dec 19, 2025 | 38.25 | 38.49 | 37.98 | 38.08 | 37.86 | -0.13% | 22,594,297 |
| Dec 18, 2025 | 38.54 | 38.56 | 37.89 | 38.13 | 37.91 | -1.04% | 12,014,776 |
| Dec 17, 2025 | 37.83 | 38.62 | 37.73 | 38.53 | 38.30 | 2.45% | 15,363,920 |
| Dec 16, 2025 | 38.60 | 38.90 | 37.49 | 37.61 | 37.39 | -3.32% | 19,127,102 |
| Dec 15, 2025 | 39.41 | 39.50 | 38.52 | 38.90 | 38.67 | -1.39% | 10,957,066 |
| Dec 12, 2025 | 40.55 | 40.78 | 39.15 | 39.45 | 39.22 | -2.21% | 14,892,511 |
| Dec 11, 2025 | 39.85 | 40.88 | 39.78 | 40.34 | 40.10 | 1.03% | 18,982,752 |
| Dec 10, 2025 | 38.35 | 39.99 | 38.20 | 39.93 | 39.70 | 4.26% | 20,648,135 |
| Dec 9, 2025 | 38.10 | 38.69 | 38.10 | 38.30 | 38.08 | 0.16% | 16,847,252 |
| Dec 8, 2025 | 38.33 | 38.83 | 37.73 | 38.24 | 38.02 | -0.57% | 24,484,683 |
| Dec 5, 2025 | 38.23 | 39.00 | 38.22 | 38.46 | 38.23 | 0.89% | 12,579,709 |
| Dec 4, 2025 | 37.50 | 38.30 | 37.41 | 38.12 | 37.90 | 1.52% | 15,860,081 |
| Dec 3, 2025 | 36.43 | 37.63 | 36.23 | 37.55 | 37.33 | 3.27% | 16,133,740 |
| Dec 2, 2025 | 36.31 | 36.52 | 35.51 | 36.36 | 35.86 | -0.66% | 12,825,596 |
| Dec 1, 2025 | 36.25 | 36.98 | 36.23 | 36.60 | 36.10 | 0.99% | 12,674,413 |
| Nov 28, 2025 | 35.72 | 36.38 | 35.52 | 36.24 | 35.75 | 1.63% | 4,013,044 |
| Nov 26, 2025 | 35.75 | 36.05 | 35.29 | 35.66 | 35.17 | -0.67% | 9,754,246 |
| Nov 25, 2025 | 35.82 | 35.95 | 35.01 | 35.90 | 35.41 | 0.53% | 13,234,460 |
| Nov 24, 2025 | 36.00 | 36.08 | 35.30 | 35.71 | 35.22 | -1.33% | 36,923,802 |
| Nov 21, 2025 | 35.17 | 36.33 | 34.65 | 36.19 | 35.70 | 2.84% | 20,752,833 |
| Nov 20, 2025 | 36.21 | 36.84 | 35.09 | 35.19 | 34.71 | -1.87% | 11,718,218 |
| Nov 19, 2025 | 35.38 | 36.13 | 35.12 | 35.86 | 35.37 | -0.50% | 9,709,737 |
| Nov 18, 2025 | 35.43 | 36.23 | 35.28 | 36.04 | 35.55 | 0.67% | 15,306,211 |
| Nov 17, 2025 | 36.82 | 36.93 | 35.61 | 35.80 | 35.31 | -3.09% | 10,775,748 |
| Nov 14, 2025 | 36.44 | 37.34 | 35.88 | 36.94 | 36.44 | 1.74% | 10,858,344 |
| Nov 13, 2025 | 36.22 | 36.94 | 36.08 | 36.31 | 35.81 | 0.67% | 10,203,959 |
| Nov 12, 2025 | 37.30 | 37.55 | 36.00 | 36.07 | 35.58 | -4.09% | 11,588,118 |
| Nov 11, 2025 | 37.20 | 38.08 | 37.11 | 37.61 | 37.10 | 1.90% | 10,426,194 |
| Nov 10, 2025 | 36.88 | 37.05 | 36.11 | 36.91 | 36.41 | 0.68% | 12,275,965 |
| Nov 7, 2025 | 36.48 | 36.80 | 35.89 | 36.66 | 36.16 | 0.83% | 11,074,654 |
| Nov 6, 2025 | 36.66 | 37.21 | 36.34 | 36.36 | 35.86 | -0.52% | 14,651,311 |
| Nov 5, 2025 | 36.25 | 37.03 | 35.96 | 36.55 | 36.05 | 1.19% | 14,655,332 |
| Nov 4, 2025 | 36.32 | 36.46 | 35.79 | 36.12 | 35.63 | -2.43% | 18,718,785 |
| Nov 3, 2025 | 36.10 | 37.31 | 36.03 | 37.02 | 36.51 | 2.66% | 19,348,956 |
| Oct 31, 2025 | 36.26 | 36.53 | 35.78 | 36.06 | 35.57 | -0.72% | 15,188,522 |
| Oct 30, 2025 | 36.68 | 37.05 | 36.28 | 36.32 | 35.82 | -1.38% | 15,557,587 |
| Oct 29, 2025 | 35.92 | 36.95 | 35.79 | 36.83 | 36.33 | 2.70% | 16,662,785 |
| Oct 28, 2025 | 36.18 | 36.33 | 35.69 | 35.86 | 35.37 | -0.83% | 12,504,633 |
| Oct 27, 2025 | 36.17 | 36.83 | 35.89 | 36.16 | 35.67 | 0.92% | 17,423,204 |
| Oct 24, 2025 | 36.10 | 36.64 | 35.80 | 35.83 | 35.34 | -0.50% | 17,000,595 |
| Oct 23, 2025 | 35.65 | 36.09 | 34.98 | 36.01 | 35.52 | 3.18% | 19,431,474 |
| Oct 22, 2025 | 34.09 | 35.23 | 34.00 | 34.90 | 34.42 | 4.12% | 18,761,382 |
| Oct 21, 2025 | 33.72 | 33.98 | 33.12 | 33.52 | 33.06 | 0.27% | 18,033,418 |
| Oct 20, 2025 | 32.95 | 33.48 | 32.50 | 33.43 | 32.97 | 2.45% | 17,997,803 |
| Oct 17, 2025 | 32.70 | 33.26 | 31.64 | 32.63 | 32.18 | -0.88% | 39,002,931 |
| Oct 16, 2025 | 32.76 | 32.94 | 32.35 | 32.92 | 32.47 | 1.07% | 24,453,637 |
| Oct 15, 2025 | 32.84 | 32.91 | 32.33 | 32.57 | 32.13 | - | 16,212,919 |
| Oct 14, 2025 | 31.75 | 32.76 | 31.69 | 32.57 | 32.13 | 0.93% | 13,014,179 |
| Oct 13, 2025 | 32.08 | 32.32 | 31.64 | 32.27 | 31.83 | 1.73% | 29,484,660 |