SLB N.V. (SLB)
NYSE: SLB · Real-Time Price · USD
38.46
+0.34 (0.89%)
At close: Dec 5, 2025, 4:00 PM EST
38.50
+0.04 (0.10%)
After-hours: Dec 5, 2025, 7:59 PM EST
SLB N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.23 | 39.00 | 38.22 | 38.46 | 38.46 | 0.89% | 12,543,775 |
| Dec 4, 2025 | 37.50 | 38.30 | 37.41 | 38.12 | 38.12 | 1.52% | 15,515,049 |
| Dec 3, 2025 | 36.43 | 37.63 | 36.23 | 37.55 | 37.55 | 3.27% | 15,876,639 |
| Dec 2, 2025 | 36.31 | 36.52 | 35.51 | 36.36 | 36.08 | -0.66% | 12,795,853 |
| Dec 1, 2025 | 36.25 | 36.98 | 36.23 | 36.60 | 36.31 | 0.99% | 12,674,413 |
| Nov 28, 2025 | 35.72 | 36.38 | 35.52 | 36.24 | 35.96 | 1.63% | 4,013,044 |
| Nov 26, 2025 | 35.75 | 36.05 | 35.29 | 35.66 | 35.38 | -0.67% | 9,754,246 |
| Nov 25, 2025 | 35.82 | 35.95 | 35.01 | 35.90 | 35.62 | 0.53% | 13,234,460 |
| Nov 24, 2025 | 36.00 | 36.08 | 35.30 | 35.71 | 35.43 | -1.33% | 36,923,802 |
| Nov 21, 2025 | 35.17 | 36.33 | 34.65 | 36.19 | 35.91 | 2.84% | 20,752,833 |
| Nov 20, 2025 | 36.21 | 36.84 | 35.09 | 35.19 | 34.91 | -1.87% | 11,718,218 |
| Nov 19, 2025 | 35.38 | 36.13 | 35.12 | 35.86 | 35.58 | -0.50% | 9,709,737 |
| Nov 18, 2025 | 35.43 | 36.23 | 35.28 | 36.04 | 35.76 | 0.67% | 15,306,211 |
| Nov 17, 2025 | 36.82 | 36.93 | 35.61 | 35.80 | 35.52 | -3.09% | 10,775,748 |
| Nov 14, 2025 | 36.44 | 37.34 | 35.88 | 36.94 | 36.65 | 1.74% | 10,858,344 |
| Nov 13, 2025 | 36.22 | 36.94 | 36.08 | 36.31 | 36.03 | 0.67% | 10,203,959 |
| Nov 12, 2025 | 37.30 | 37.55 | 36.00 | 36.07 | 35.79 | -4.09% | 11,588,118 |
| Nov 11, 2025 | 37.20 | 38.08 | 37.11 | 37.61 | 37.32 | 1.90% | 10,426,194 |
| Nov 10, 2025 | 36.88 | 37.05 | 36.11 | 36.91 | 36.62 | 0.68% | 12,275,965 |
| Nov 7, 2025 | 36.48 | 36.80 | 35.89 | 36.66 | 36.37 | 0.83% | 11,074,654 |
| Nov 6, 2025 | 36.66 | 37.21 | 36.34 | 36.36 | 36.08 | -0.52% | 14,651,311 |
| Nov 5, 2025 | 36.25 | 37.03 | 35.96 | 36.55 | 36.26 | 1.19% | 14,655,332 |
| Nov 4, 2025 | 36.32 | 36.46 | 35.79 | 36.12 | 35.84 | -2.43% | 18,718,785 |
| Nov 3, 2025 | 36.10 | 37.31 | 36.03 | 37.02 | 36.73 | 2.66% | 19,348,956 |
| Oct 31, 2025 | 36.26 | 36.53 | 35.78 | 36.06 | 35.78 | -0.72% | 15,188,522 |
| Oct 30, 2025 | 36.68 | 37.05 | 36.28 | 36.32 | 36.04 | -1.38% | 15,557,587 |
| Oct 29, 2025 | 35.92 | 36.95 | 35.79 | 36.83 | 36.54 | 2.70% | 16,662,785 |
| Oct 28, 2025 | 36.18 | 36.33 | 35.69 | 35.86 | 35.58 | -0.83% | 12,504,633 |
| Oct 27, 2025 | 36.17 | 36.83 | 35.89 | 36.16 | 35.88 | 0.92% | 17,423,204 |
| Oct 24, 2025 | 36.10 | 36.64 | 35.80 | 35.83 | 35.55 | -0.50% | 17,000,595 |
| Oct 23, 2025 | 35.65 | 36.09 | 34.98 | 36.01 | 35.73 | 3.18% | 19,431,474 |
| Oct 22, 2025 | 34.09 | 35.23 | 34.00 | 34.90 | 34.63 | 4.12% | 18,761,382 |
| Oct 21, 2025 | 33.72 | 33.98 | 33.12 | 33.52 | 33.26 | 0.27% | 18,033,418 |
| Oct 20, 2025 | 32.95 | 33.48 | 32.50 | 33.43 | 33.17 | 2.45% | 17,997,803 |
| Oct 17, 2025 | 32.70 | 33.26 | 31.64 | 32.63 | 32.37 | -0.88% | 39,002,931 |
| Oct 16, 2025 | 32.76 | 32.94 | 32.35 | 32.92 | 32.66 | 1.07% | 24,453,637 |
| Oct 15, 2025 | 32.84 | 32.91 | 32.33 | 32.57 | 32.31 | - | 16,212,919 |
| Oct 14, 2025 | 31.75 | 32.76 | 31.69 | 32.57 | 32.31 | 0.93% | 13,014,179 |
| Oct 13, 2025 | 32.08 | 32.32 | 31.64 | 32.27 | 32.02 | 1.73% | 29,484,660 |
| Oct 10, 2025 | 33.02 | 33.09 | 31.72 | 31.72 | 31.47 | -4.26% | 15,644,190 |
| Oct 9, 2025 | 34.25 | 34.55 | 32.99 | 33.13 | 32.87 | -2.47% | 12,284,862 |
| Oct 8, 2025 | 34.54 | 34.58 | 33.86 | 33.97 | 33.70 | -1.28% | 15,217,340 |
| Oct 7, 2025 | 34.56 | 35.10 | 34.05 | 34.41 | 34.14 | -0.52% | 18,080,338 |
| Oct 6, 2025 | 34.55 | 34.84 | 34.17 | 34.59 | 34.32 | 0.96% | 18,649,948 |
| Oct 3, 2025 | 34.37 | 34.66 | 34.21 | 34.26 | 33.99 | 0.44% | 9,581,622 |
| Oct 2, 2025 | 34.96 | 35.20 | 34.06 | 34.11 | 33.84 | -2.79% | 10,930,238 |
| Oct 1, 2025 | 34.22 | 35.14 | 34.10 | 35.09 | 34.81 | 2.09% | 11,264,483 |
| Sep 30, 2025 | 34.71 | 34.80 | 33.42 | 34.37 | 34.10 | -2.11% | 18,281,907 |
| Sep 29, 2025 | 35.33 | 35.34 | 34.68 | 35.11 | 34.83 | -1.15% | 14,982,987 |
| Sep 26, 2025 | 34.76 | 35.92 | 34.76 | 35.52 | 35.24 | 2.69% | 14,594,634 |
| Sep 25, 2025 | 34.42 | 34.80 | 34.22 | 34.59 | 34.32 | -0.06% | 11,619,300 |
| Sep 24, 2025 | 34.81 | 35.16 | 34.55 | 34.61 | 34.34 | 0.35% | 14,604,540 |
| Sep 23, 2025 | 33.79 | 35.20 | 33.70 | 34.49 | 34.22 | 1.68% | 26,182,695 |
| Sep 22, 2025 | 33.59 | 34.22 | 33.43 | 33.92 | 33.65 | -1.48% | 19,114,010 |
| Sep 19, 2025 | 34.39 | 34.56 | 34.01 | 34.43 | 34.16 | -0.89% | 33,104,822 |
| Sep 18, 2025 | 35.01 | 35.09 | 34.16 | 34.74 | 34.47 | -0.14% | 18,765,949 |
| Sep 17, 2025 | 35.02 | 35.67 | 34.48 | 34.79 | 34.52 | -1.28% | 20,414,610 |
| Sep 16, 2025 | 34.90 | 35.56 | 34.62 | 35.24 | 34.96 | 1.35% | 20,804,839 |
| Sep 15, 2025 | 35.80 | 36.30 | 34.75 | 34.77 | 34.50 | -2.25% | 14,218,479 |
| Sep 12, 2025 | 36.26 | 36.53 | 35.42 | 35.57 | 35.29 | -1.28% | 13,477,142 |
| Sep 11, 2025 | 36.03 | 36.56 | 35.77 | 36.03 | 35.75 | -0.36% | 15,317,577 |
| Sep 10, 2025 | 35.72 | 36.37 | 35.17 | 36.16 | 35.88 | 1.06% | 20,429,081 |
| Sep 9, 2025 | 36.03 | 36.57 | 35.77 | 35.78 | 35.50 | - | 12,029,533 |
| Sep 8, 2025 | 36.11 | 36.34 | 35.41 | 35.78 | 35.50 | -0.11% | 27,242,337 |
| Sep 5, 2025 | 35.61 | 36.30 | 35.43 | 35.82 | 35.54 | -0.53% | 13,436,534 |
| Sep 4, 2025 | 35.00 | 36.02 | 34.55 | 36.01 | 35.73 | 2.89% | 12,427,562 |
| Sep 3, 2025 | 35.33 | 35.76 | 34.91 | 35.00 | 34.73 | -2.51% | 16,567,590 |
| Sep 2, 2025 | 36.68 | 36.76 | 35.66 | 35.90 | 35.34 | -2.55% | 20,356,344 |
| Aug 29, 2025 | 36.51 | 37.05 | 36.51 | 36.84 | 36.26 | 0.99% | 11,887,818 |
| Aug 28, 2025 | 35.96 | 36.53 | 35.70 | 36.48 | 35.91 | 1.39% | 18,279,475 |
| Aug 27, 2025 | 35.27 | 36.22 | 35.22 | 35.98 | 35.41 | 1.87% | 13,565,748 |
| Aug 26, 2025 | 35.49 | 35.59 | 35.01 | 35.32 | 34.76 | -0.93% | 16,438,354 |
| Aug 25, 2025 | 35.60 | 35.83 | 35.30 | 35.65 | 35.09 | 0.11% | 8,184,202 |
| Aug 22, 2025 | 34.00 | 35.70 | 33.94 | 35.61 | 35.05 | 5.32% | 16,024,901 |
| Aug 21, 2025 | 33.36 | 33.97 | 33.15 | 33.81 | 33.28 | 1.35% | 11,130,126 |
| Aug 20, 2025 | 33.22 | 33.64 | 32.97 | 33.36 | 32.84 | 0.06% | 9,917,902 |
| Aug 19, 2025 | 33.32 | 33.73 | 33.09 | 33.34 | 32.82 | 0.12% | 10,834,546 |
| Aug 18, 2025 | 33.01 | 33.57 | 32.77 | 33.30 | 32.78 | 0.94% | 9,148,320 |
| Aug 15, 2025 | 33.10 | 33.35 | 32.93 | 32.99 | 32.47 | -0.69% | 10,421,892 |
| Aug 14, 2025 | 33.37 | 33.45 | 32.66 | 33.22 | 32.70 | -0.98% | 16,284,379 |
| Aug 13, 2025 | 32.99 | 33.55 | 32.82 | 33.55 | 33.02 | 1.85% | 10,370,370 |
| Aug 12, 2025 | 32.48 | 33.24 | 32.47 | 32.94 | 32.42 | 1.76% | 10,289,242 |
| Aug 11, 2025 | 33.09 | 33.12 | 32.15 | 32.37 | 31.86 | -1.52% | 10,020,012 |
| Aug 8, 2025 | 33.05 | 33.22 | 32.59 | 32.87 | 32.35 | 0.24% | 10,217,202 |
| Aug 7, 2025 | 33.29 | 33.66 | 32.71 | 32.79 | 32.27 | -0.21% | 11,213,695 |
| Aug 6, 2025 | 33.79 | 34.10 | 32.66 | 32.86 | 32.34 | -1.91% | 11,467,922 |
| Aug 5, 2025 | 33.00 | 33.62 | 32.70 | 33.50 | 32.97 | 1.89% | 12,204,506 |
| Aug 4, 2025 | 32.89 | 33.20 | 32.54 | 32.88 | 32.36 | -0.51% | 11,901,744 |
| Aug 1, 2025 | 33.61 | 33.61 | 32.36 | 33.05 | 32.53 | -2.22% | 17,071,368 |
| Jul 31, 2025 | 33.98 | 34.38 | 33.69 | 33.80 | 33.27 | -1.08% | 13,121,172 |
| Jul 30, 2025 | 35.43 | 35.51 | 33.92 | 34.17 | 33.63 | -4.10% | 17,945,429 |
| Jul 29, 2025 | 35.80 | 35.96 | 35.21 | 35.63 | 35.07 | -1.03% | 14,315,295 |
| Jul 28, 2025 | 35.65 | 36.19 | 35.56 | 36.00 | 35.43 | 1.49% | 13,367,943 |
| Jul 25, 2025 | 35.41 | 35.63 | 35.11 | 35.47 | 34.91 | 0.65% | 11,467,820 |
| Jul 24, 2025 | 34.94 | 35.40 | 34.71 | 35.24 | 34.69 | 0.28% | 15,592,334 |
| Jul 23, 2025 | 34.80 | 35.53 | 34.58 | 35.14 | 34.59 | 2.30% | 22,471,079 |
| Jul 22, 2025 | 33.64 | 34.45 | 33.36 | 34.35 | 33.81 | 2.42% | 20,793,794 |
| Jul 21, 2025 | 33.65 | 34.28 | 33.46 | 33.54 | 33.01 | 0.66% | 22,403,015 |
| Jul 18, 2025 | 34.30 | 35.11 | 33.18 | 33.32 | 32.80 | -3.89% | 35,376,354 |
| Jul 17, 2025 | 34.48 | 34.86 | 34.18 | 34.67 | 34.13 | 0.23% | 70,886,985 |