SBM Offshore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	28.14	28.76	27.94	28.76	28.76	1.77%	648,267
Jan 15, 2026	26.98	28.56	26.96	28.26	28.26	5.29%	1,155,178
Jan 14, 2026	26.62	26.84	26.58	26.84	26.84	0.90%	531,423
Jan 13, 2026	26.30	26.76	26.22	26.60	26.60	1.53%	457,875
Jan 12, 2026	25.66	26.28	25.66	26.20	26.20	2.10%	403,913
Jan 9, 2026	25.46	25.66	25.32	25.66	25.66	1.83%	437,164
Jan 8, 2026	25.08	25.26	25.04	25.20	25.20	-	207,706
Jan 7, 2026	24.92	25.20	24.30	25.20	25.20	1.04%	404,327
Jan 6, 2026	25.58	25.76	24.92	24.94	24.94	-2.20%	373,728
Jan 5, 2026	25.00	25.58	24.96	25.50	25.50	3.32%	617,217
Jan 2, 2026	24.62	24.80	24.54	24.68	24.68	0.73%	316,009
Dec 31, 2025	24.52	24.54	24.38	24.50	24.50	-	120,911
Dec 30, 2025	24.50	24.54	24.38	24.50	24.50	-	150,250
Dec 29, 2025	24.50	24.60	24.40	24.50	24.50	-0.16%	203,056
Dec 24, 2025	24.50	24.56	24.46	24.54	24.54	-0.08%	89,617
Dec 23, 2025	24.50	24.58	24.46	24.56	24.56	-0.08%	214,936
Dec 22, 2025	24.56	24.66	24.38	24.58	24.58	0.82%	286,394
Dec 19, 2025	24.34	24.56	24.34	24.38	24.38	-0.25%	570,758
Dec 18, 2025	24.28	24.44	24.12	24.44	24.44	1.41%	464,249
Dec 17, 2025	23.96	24.40	23.96	24.10	24.10	0.92%	368,913
Dec 16, 2025	24.12	24.14	23.72	23.88	23.88	-1.32%	382,389
Dec 15, 2025	24.30	24.48	24.08	24.20	24.20	0.08%	207,756
Dec 12, 2025	24.16	24.52	23.94	24.18	24.18	-0.41%	329,335
Dec 11, 2025	24.40	24.46	24.12	24.28	24.28	-0.57%	177,307
Dec 10, 2025	24.64	24.80	24.28	24.42	24.42	-0.89%	240,999
Dec 9, 2025	24.54	24.72	24.42	24.64	24.64	0.24%	305,241
Dec 8, 2025	24.90	25.08	24.56	24.58	24.58	-1.60%	322,623
Dec 5, 2025	25.02	25.24	24.90	24.98	24.98	0.32%	265,008
Dec 4, 2025	24.72	25.02	24.68	24.90	24.90	1.14%	345,164
Dec 3, 2025	24.56	24.78	24.48	24.62	24.62	0.90%	255,203
Dec 2, 2025	24.68	24.68	24.34	24.40	24.40	-0.73%	236,155