SBM Offshore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	35.12	35.46	34.48	34.64	-	-2.20%	379,946
Mar 26, 2026	34.86	35.56	34.62	35.42	35.42	1.49%	404,819
Mar 25, 2026	34.38	35.32	33.90	34.90	34.90	0.81%	657,779
Mar 24, 2026	33.80	34.70	33.64	34.62	34.62	3.84%	579,810
Mar 23, 2026	32.70	33.76	32.10	33.34	33.34	0.91%	614,277
Mar 20, 2026	34.30	34.30	33.02	33.04	33.04	-4.12%	1,803,171
Mar 19, 2026	33.76	34.72	33.44	34.46	34.46	2.26%	468,128
Mar 18, 2026	33.18	33.70	33.14	33.70	33.70	1.69%	389,034
Mar 17, 2026	32.82	33.32	32.68	33.14	33.14	0.36%	295,932
Mar 16, 2026	32.70	33.08	32.26	33.02	33.02	1.29%	351,769
Mar 13, 2026	32.70	33.22	32.50	32.60	32.60	-0.61%	498,906
Mar 12, 2026	33.50	33.52	32.32	32.80	32.80	-2.21%	393,319
Mar 11, 2026	33.18	33.72	33.04	33.54	33.54	1.21%	386,180
Mar 10, 2026	32.30	33.24	32.22	33.14	33.14	3.95%	624,064
Mar 9, 2026	30.04	32.16	30.00	31.88	31.88	2.71%	354,675
Mar 6, 2026	30.80	31.12	30.20	31.04	31.04	0.32%	258,751
Mar 5, 2026	31.48	31.54	30.84	30.94	30.94	-1.34%	367,424
Mar 4, 2026	31.10	31.56	31.00	31.36	31.36	-	291,648
Mar 3, 2026	31.68	31.72	30.52	31.36	31.36	-2.00%	444,503
Mar 2, 2026	32.76	33.30	31.32	32.00	32.00	-1.78%	430,091
Feb 27, 2026	32.40	32.66	32.08	32.58	32.58	0.56%	655,963
Feb 26, 2026	32.18	32.94	31.40	32.40	32.40	1.00%	574,381
Feb 25, 2026	31.94	32.68	31.80	32.08	32.08	0.12%	531,978
Feb 24, 2026	31.32	32.04	31.32	32.04	32.04	2.82%	403,036
Feb 23, 2026	31.00	31.20	30.76	31.16	31.16	0.71%	181,151
Feb 20, 2026	30.92	31.10	30.60	30.94	30.94	-0.06%	396,682
Feb 19, 2026	31.10	31.42	30.86	30.96	30.96	0.39%	320,859
Feb 18, 2026	30.54	31.18	30.38	30.84	30.84	1.78%	274,791
Feb 17, 2026	30.42	30.64	30.18	30.30	30.30	-0.53%	344,409
Feb 16, 2026	29.90	30.68	29.76	30.46	30.46	1.87%	228,560
Feb 13, 2026	29.72	30.10	29.50	29.90	29.90	0.27%	274,794
Feb 12, 2026	29.82	30.42	29.78	29.82	29.82	-0.27%	351,087
Feb 11, 2026	29.74	29.90	29.40	29.90	29.90	1.15%	307,683
Feb 10, 2026	29.50	29.86	29.38	29.56	29.56	-0.07%	280,977
Feb 9, 2026	29.40	29.84	29.22	29.58	29.58	0.61%	337,501
Feb 6, 2026	29.06	29.54	29.06	29.40	29.40	1.45%	286,615
Feb 5, 2026	29.38	29.60	28.92	28.98	28.98	-2.09%	381,523
Feb 4, 2026	30.72	30.84	29.56	29.60	29.60	-2.37%	348,503
Feb 3, 2026	30.10	30.32	29.70	30.32	30.32	1.47%	396,563
Feb 2, 2026	29.42	29.94	29.32	29.88	29.88	-1.13%	440,450
Jan 30, 2026	30.46	30.52	29.96	30.22	30.22	-1.37%	510,943
Jan 29, 2026	30.96	31.46	30.44	30.64	30.64	-0.33%	433,305
Jan 28, 2026	31.20	31.44	30.74	30.74	30.74	-0.19%	358,576
Jan 27, 2026	30.78	31.06	30.62	30.80	30.80	1.05%	460,214
Jan 26, 2026	30.68	30.72	30.38	30.48	30.48	-0.39%	297,176
Jan 23, 2026	30.28	30.78	30.14	30.60	30.60	0.92%	339,128
Jan 22, 2026	29.82	30.40	29.72	30.32	30.32	2.16%	532,633
Jan 21, 2026	29.44	29.80	29.30	29.68	29.68	1.09%	408,605
Jan 20, 2026	28.60	29.36	28.26	29.36	29.36	1.87%	361,429
Jan 19, 2026	28.68	28.82	28.14	28.82	28.82	0.21%	426,181