SBM Offshore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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