SLB N.V. (SLB)
NYSE: SLB · Real-Time Price · USD
55.65
+0.42 (0.76%)
At close: Apr 28, 2026, 4:00 PM EDT
55.72
+0.07 (0.13%)
After-hours: Apr 28, 2026, 7:59 PM EDT
SLB N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55.85 | 56.76 | 55.41 | 55.65 | 55.65 | 0.76% | 13,613,581 |
| Apr 27, 2026 | 56.12 | 56.70 | 55.10 | 55.23 | 55.23 | -1.64% | 17,063,066 |
| Apr 24, 2026 | 54.33 | 56.90 | 54.02 | 56.15 | 56.15 | 2.58% | 23,202,325 |
| Apr 23, 2026 | 54.56 | 55.53 | 54.44 | 54.74 | 54.74 | 0.72% | 20,124,350 |
| Apr 22, 2026 | 53.50 | 54.85 | 53.19 | 54.35 | 54.35 | 2.99% | 13,923,802 |
| Apr 21, 2026 | 52.70 | 53.73 | 52.64 | 52.77 | 52.77 | 1.09% | 13,583,281 |
| Apr 20, 2026 | 52.39 | 53.16 | 51.26 | 52.20 | 52.20 | -0.87% | 15,326,032 |
| Apr 17, 2026 | 50.80 | 53.42 | 50.52 | 52.66 | 52.66 | 1.80% | 20,515,396 |
| Apr 16, 2026 | 52.26 | 52.94 | 51.57 | 51.73 | 51.73 | -1.32% | 12,026,542 |
| Apr 15, 2026 | 51.74 | 52.84 | 51.65 | 52.42 | 52.42 | 1.81% | 12,521,745 |
| Apr 14, 2026 | 51.30 | 52.00 | 50.91 | 51.49 | 51.49 | -0.83% | 11,093,289 |
| Apr 13, 2026 | 52.20 | 52.75 | 51.52 | 51.92 | 51.92 | - | 11,835,976 |
| Apr 10, 2026 | 52.56 | 53.75 | 51.68 | 51.92 | 51.92 | -1.18% | 13,133,934 |
| Apr 9, 2026 | 51.70 | 52.89 | 51.17 | 52.54 | 52.54 | 1.27% | 15,972,902 |
| Apr 8, 2026 | 50.43 | 52.31 | 49.76 | 51.88 | 51.88 | 3.04% | 20,964,799 |
| Apr 7, 2026 | 49.87 | 50.44 | 49.20 | 50.35 | 50.35 | 1.15% | 9,725,676 |
| Apr 6, 2026 | 49.40 | 50.06 | 49.18 | 49.78 | 49.78 | 0.69% | 7,639,481 |
| Apr 2, 2026 | 50.51 | 51.10 | 48.84 | 49.44 | 49.44 | -1.18% | 14,877,951 |
| Apr 1, 2026 | 50.35 | 51.38 | 49.54 | 50.03 | 50.03 | -2.65% | 19,558,076 |
| Mar 31, 2026 | 52.22 | 53.00 | 51.04 | 51.39 | 51.39 | -0.27% | 21,877,703 |
| Mar 30, 2026 | 54.30 | 54.80 | 51.31 | 51.53 | 51.53 | -3.68% | 20,464,720 |
| Mar 27, 2026 | 52.35 | 53.70 | 51.90 | 53.50 | 53.50 | 2.27% | 21,997,947 |
| Mar 26, 2026 | 51.55 | 52.69 | 51.48 | 52.31 | 52.31 | 0.81% | 16,436,183 |
| Mar 25, 2026 | 50.56 | 52.55 | 50.54 | 51.89 | 51.89 | 2.73% | 23,903,709 |
| Mar 24, 2026 | 49.03 | 51.09 | 48.84 | 50.51 | 50.51 | 2.56% | 19,673,902 |
| Mar 23, 2026 | 47.51 | 49.85 | 47.08 | 49.25 | 49.25 | 5.62% | 25,153,492 |
| Mar 20, 2026 | 48.01 | 48.48 | 46.38 | 46.63 | 46.63 | -2.49% | 64,936,183 |
| Mar 19, 2026 | 45.22 | 47.88 | 44.70 | 47.82 | 47.82 | 5.52% | 27,919,910 |
| Mar 18, 2026 | 45.89 | 46.32 | 45.19 | 45.32 | 45.32 | -1.76% | 13,242,821 |
| Mar 17, 2026 | 45.50 | 46.64 | 44.94 | 46.13 | 46.13 | 2.60% | 14,620,901 |
| Mar 16, 2026 | 44.56 | 45.01 | 44.30 | 44.96 | 44.96 | 0.54% | 12,533,260 |
| Mar 13, 2026 | 44.47 | 44.89 | 43.55 | 44.72 | 44.72 | 0.36% | 16,569,793 |
| Mar 12, 2026 | 47.31 | 47.31 | 44.42 | 44.56 | 44.56 | -7.49% | 25,485,600 |
| Mar 11, 2026 | 47.49 | 48.77 | 47.14 | 48.17 | 48.17 | 0.12% | 18,347,710 |
| Mar 10, 2026 | 47.13 | 48.52 | 46.70 | 48.11 | 48.11 | 1.95% | 18,098,886 |
| Mar 9, 2026 | 46.87 | 47.27 | 45.50 | 47.19 | 47.19 | 0.62% | 21,077,432 |
| 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 |