SLB N.V. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	46.71	47.41	46.56	47.00	47.00	-0.89%	16,114,355
Jun 25, 2026	46.58	47.48	46.42	47.42	47.42	1.74%	21,244,376
Jun 24, 2026	46.90	46.95	45.87	46.61	46.61	-2.47%	24,788,111
Jun 23, 2026	47.40	48.26	47.07	47.79	47.79	-0.33%	23,515,078
Jun 22, 2026	48.40	48.69	47.24	47.95	47.95	-0.29%	16,726,935
Jun 18, 2026	50.10	50.22	47.61	48.09	48.09	-4.45%	41,433,603
Jun 17, 2026	52.88	53.14	50.13	50.33	50.33	-5.16%	19,742,363
Jun 16, 2026	53.85	54.37	53.00	53.07	53.07	-1.19%	15,322,453
Jun 15, 2026	55.37	55.66	53.52	53.71	53.71	-4.40%	15,213,381
Jun 12, 2026	56.49	56.87	55.69	56.18	56.18	0.32%	11,939,590
Jun 11, 2026	55.74	56.50	54.96	56.00	56.00	0.88%	10,544,323
Jun 10, 2026	55.99	56.77	55.23	55.51	55.51	-0.61%	11,798,436
Jun 9, 2026	56.75	56.90	54.45	55.85	55.85	-1.24%	13,021,446
Jun 8, 2026	55.58	57.36	55.58	56.55	56.55	3.06%	14,111,199
Jun 5, 2026	57.60	57.92	54.49	54.87	54.87	-5.41%	10,029,101
Jun 4, 2026	56.99	58.12	56.10	58.01	58.01	2.04%	9,942,549
Jun 3, 2026	56.00	57.26	55.66	56.85	56.85	1.04%	11,366,054
Jun 2, 2026	54.84	56.75	54.62	56.56	56.27	3.31%	11,970,448
Jun 1, 2026	55.04	55.21	53.97	54.75	54.46	0.37%	12,977,788
May 29, 2026	54.81	55.17	54.36	54.55	54.27	-1.03%	31,218,464
May 28, 2026	56.13	56.18	54.32	55.12	54.83	-2.44%	14,102,074
May 27, 2026	57.05	57.20	55.66	56.50	56.21	-2.55%	16,206,578
May 26, 2026	57.20	58.82	57.04	57.98	57.68	1.22%	13,452,418
May 22, 2026	57.13	57.88	56.34	57.28	56.98	0.05%	10,204,730
May 21, 2026	57.52	57.66	56.61	57.25	56.95	-0.05%	18,027,034
May 20, 2026	56.87	57.70	56.60	57.28	56.98	0.90%	11,128,293
May 19, 2026	57.23	57.67	56.42	56.77	56.47	-0.66%	11,605,524
May 18, 2026	55.15	57.59	55.11	57.15	56.85	3.20%	11,461,708
May 15, 2026	55.47	55.96	55.23	55.38	55.09	-0.66%	10,566,799
May 14, 2026	55.40	55.99	55.28	55.75	55.46	0.67%	5,192,560
May 13, 2026	55.77	55.83	54.66	55.38	55.09	-0.47%	13,672,061
May 12, 2026	55.26	56.26	54.72	55.64	55.35	1.29%	10,046,757
May 11, 2026	53.67	55.07	53.64	54.93	54.64	3.12%	9,513,631
May 8, 2026	53.18	53.89	52.73	53.27	52.99	0.51%	10,534,121
May 7, 2026	54.11	54.33	52.80	53.00	52.72	-3.92%	16,615,534
May 6, 2026	54.90	56.32	54.37	55.16	54.87	-1.50%	12,937,033
May 5, 2026	55.72	56.39	55.45	56.00	55.71	0.67%	7,547,499
May 4, 2026	56.74	56.97	55.61	55.63	55.34	-2.27%	9,888,672
May 1, 2026	56.43	57.20	56.00	56.92	56.62	0.07%	9,711,057
Apr 30, 2026	55.25	57.05	55.10	56.88	56.58	2.12%	13,798,785
Apr 29, 2026	56.48	56.88	55.18	55.70	55.41	0.09%	13,346,436
Apr 28, 2026	55.85	56.76	55.41	55.65	55.36	0.76%	13,619,304
Apr 27, 2026	56.12	56.70	55.10	55.23	54.94	-1.64%	17,070,373
Apr 24, 2026	54.33	56.90	54.02	56.15	55.86	2.58%	23,294,111
Apr 23, 2026	54.56	55.53	54.44	54.74	54.45	0.72%	20,598,030
Apr 22, 2026	53.50	54.85	53.19	54.35	54.07	2.99%	14,433,112
Apr 21, 2026	52.70	53.73	52.64	52.77	52.49	1.09%	13,591,170
Apr 20, 2026	52.39	53.16	51.26	52.20	51.93	-0.87%	15,347,054
Apr 17, 2026	50.80	53.42	50.52	52.66	52.39	1.80%	20,594,605
Apr 16, 2026	52.26	52.94	51.57	51.73	51.46	-1.32%	12,080,377
Apr 15, 2026	51.74	52.84	51.65	52.42	52.15	1.81%	12,534,972
Apr 14, 2026	51.30	52.00	50.91	51.49	51.22	-0.83%	11,104,147
Apr 13, 2026	52.20	52.75	51.52	51.92	51.65	-	11,847,020
Apr 10, 2026	52.56	53.75	51.68	51.92	51.65	-1.18%	13,219,888
Apr 9, 2026	51.70	52.89	51.17	52.54	52.27	1.27%	16,033,060
Apr 8, 2026	50.43	52.31	49.76	51.88	51.61	3.04%	20,970,055
Apr 7, 2026	49.87	50.44	49.20	50.35	50.09	1.15%	9,928,155
Apr 6, 2026	49.40	50.06	49.18	49.78	49.52	0.69%	7,643,791
Apr 2, 2026	50.51	51.10	48.84	49.44	49.18	-1.18%	14,883,777
Apr 1, 2026	50.35	51.38	49.54	50.03	49.77	-2.65%	19,574,118
Mar 31, 2026	52.22	53.00	51.04	51.39	51.12	-0.27%	22,268,599
Mar 30, 2026	54.30	54.80	51.31	51.53	51.26	-3.68%	20,578,785
Mar 27, 2026	52.35	53.70	51.90	53.50	53.22	2.27%	22,048,603
Mar 26, 2026	51.55	52.69	51.48	52.31	52.04	0.81%	16,516,135
Mar 25, 2026	50.56	52.55	50.54	51.89	51.62	2.73%	24,105,671
Mar 24, 2026	49.03	51.09	48.84	50.51	50.25	2.56%	19,715,007
Mar 23, 2026	47.51	49.85	47.08	49.25	48.99	5.62%	25,770,346
Mar 20, 2026	48.01	48.48	46.38	46.63	46.39	-2.49%	65,344,816
Mar 19, 2026	45.22	47.88	44.70	47.82	47.57	5.52%	28,157,955
Mar 18, 2026	45.89	46.32	45.19	45.32	45.08	-1.76%	13,276,982
Mar 17, 2026	45.50	46.64	44.94	46.13	45.89	2.60%	14,766,158
Mar 16, 2026	44.56	45.01	44.30	44.96	44.73	0.54%	12,648,472
Mar 13, 2026	44.47	44.89	43.55	44.72	44.49	0.36%	16,897,276
Mar 12, 2026	47.31	47.31	44.42	44.56	44.33	-7.49%	25,983,124
Mar 11, 2026	47.49	48.77	47.14	48.17	47.92	0.12%	18,387,664
Mar 10, 2026	47.13	48.52	46.70	48.11	47.86	1.95%	18,112,680
Mar 9, 2026	46.87	47.27	45.50	47.19	46.94	0.62%	21,100,785
Mar 6, 2026	47.41	47.66	46.40	46.90	46.66	-1.05%	13,470,409
Mar 5, 2026	47.98	48.01	46.29	47.40	47.15	-1.02%	20,286,866
Mar 4, 2026	48.65	49.38	47.48	47.89	47.64	-1.42%	19,906,703
Mar 3, 2026	50.27	50.80	48.18	48.58	48.33	-5.25%	22,659,819
Mar 2, 2026	52.45	52.45	49.44	51.27	51.00	-0.14%	20,431,269
Feb 27, 2026	51.60	52.00	50.83	51.34	51.07	-0.29%	16,691,417
Feb 26, 2026	51.31	52.19	50.59	51.49	51.22	-0.33%	12,141,260
Feb 25, 2026	52.00	52.16	50.81	51.66	51.39	-0.37%	11,308,899
Feb 24, 2026	51.47	52.33	51.21	51.85	51.58	1.19%	12,787,533
Feb 23, 2026	50.91	51.69	50.06	51.24	50.97	0.77%	11,727,924
Feb 20, 2026	51.43	51.69	50.48	50.85	50.58	-1.34%	12,717,503
Feb 19, 2026	51.76	52.24	51.29	51.54	51.27	-0.10%	14,326,723
Feb 18, 2026	50.81	51.64	50.51	51.59	51.32	3.51%	16,436,426
Feb 17, 2026	50.62	51.03	48.84	49.84	49.58	-1.09%	24,436,137
Feb 13, 2026	50.29	51.21	49.93	50.39	50.13	-0.49%	19,520,579
Feb 12, 2026	51.49	52.40	50.34	50.64	50.38	-1.78%	24,008,560
Feb 11, 2026	51.05	51.99	50.93	51.56	51.29	3.07%	22,951,659
Feb 10, 2026	50.89	50.96	49.79	50.32	49.76	-0.44%	14,102,473
Feb 9, 2026	50.48	50.93	50.09	50.54	49.98	-0.32%	13,581,448
Feb 6, 2026	49.50	51.25	49.41	50.70	50.14	2.40%	16,188,844
Feb 5, 2026	50.38	50.56	48.67	49.51	48.96	-3.58%	24,708,190
Feb 4, 2026	49.85	51.43	49.76	51.35	50.78	3.20%	23,745,396
Feb 3, 2026	48.13	49.80	48.10	49.76	49.21	3.56%	27,108,819