SBM Offshore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	35.84	36.54	35.20	35.94	-	0.79%	761,643
May 6, 2026	36.84	36.84	35.44	35.66	35.66	-2.78%	732,744
May 5, 2026	36.50	36.82	36.30	36.68	36.68	1.05%	434,881
May 4, 2026	36.02	36.49	35.96	36.30	36.30	-0.38%	285,365
Apr 30, 2026	36.00	36.54	35.58	36.44	36.44	1.45%	397,574
Apr 29, 2026	36.04	36.66	35.90	35.92	35.92	-0.28%	273,606
Apr 28, 2026	36.50	36.58	35.92	36.02	36.02	-0.50%	299,175
Apr 27, 2026	36.30	37.02	35.94	36.20	36.20	-0.17%	375,763
Apr 24, 2026	35.90	36.70	35.66	36.26	36.26	1.40%	507,495
Apr 23, 2026	35.78	36.00	35.48	35.76	35.76	0.56%	508,077
Apr 22, 2026	34.64	35.76	34.64	35.56	35.56	2.77%	557,663
Apr 21, 2026	34.62	34.66	34.25	34.60	34.60	-0.23%	429,524
Apr 20, 2026	34.50	34.82	34.12	34.68	34.68	2.18%	476,763
Apr 17, 2026	34.84	34.96	33.62	33.94	33.94	-4.18%	851,116
Apr 16, 2026	35.06	35.50	34.92	35.42	34.92	0.68%	428,744
Apr 15, 2026	35.90	36.08	35.18	35.18	34.68	-2.76%	627,600
Apr 14, 2026	36.98	37.12	36.18	36.18	35.67	-2.11%	533,717
Apr 13, 2026	37.28	37.38	36.88	36.96	36.44	0.54%	629,001
Apr 10, 2026	36.82	37.20	36.48	36.76	36.24	-0.65%	549,413
Apr 9, 2026	35.98	37.00	35.94	37.00	36.48	3.70%	495,318
Apr 8, 2026	35.78	35.78	34.46	35.68	35.18	-1.55%	950,142
Apr 7, 2026	35.46	36.94	35.32	36.24	35.73	2.14%	733,382
Apr 2, 2026	34.46	35.62	34.36	35.48	34.98	2.78%	566,163
Apr 1, 2026	34.52	34.86	34.18	34.52	34.03	-0.29%	489,698
Mar 31, 2026	33.90	34.96	33.90	34.62	34.13	0.87%	490,503
Mar 30, 2026	34.46	34.92	34.02	34.32	33.83	-0.92%	554,232
Mar 27, 2026	35.12	35.46	34.48	34.64	34.15	-2.20%	379,946
Mar 26, 2026	34.86	35.56	34.62	35.42	34.92	1.49%	404,819
Mar 25, 2026	34.38	35.32	33.90	34.90	34.41	0.81%	657,779
Mar 24, 2026	33.80	34.70	33.64	34.62	34.13	3.84%	579,810
Mar 23, 2026	32.70	33.76	32.10	33.34	32.87	0.91%	614,277
Mar 20, 2026	34.30	34.30	33.02	33.04	32.57	-4.12%	1,803,171
Mar 19, 2026	33.76	34.72	33.44	34.46	33.97	2.26%	468,128
Mar 18, 2026	33.18	33.70	33.14	33.70	33.22	1.69%	389,034
Mar 17, 2026	32.82	33.32	32.68	33.14	32.67	0.36%	295,932
Mar 16, 2026	32.70	33.08	32.26	33.02	32.55	1.29%	351,769
Mar 13, 2026	32.70	33.22	32.50	32.60	32.14	-0.61%	498,906
Mar 12, 2026	33.50	33.52	32.32	32.80	32.34	-2.21%	393,319
Mar 11, 2026	33.18	33.72	33.04	33.54	33.07	1.21%	386,180
Mar 10, 2026	32.30	33.24	32.22	33.14	32.67	3.95%	624,064
Mar 9, 2026	30.04	32.16	30.00	31.88	31.43	2.71%	354,675
Mar 6, 2026	30.80	31.12	30.20	31.04	30.60	0.32%	258,751
Mar 5, 2026	31.48	31.54	30.84	30.94	30.50	-1.34%	367,424
Mar 4, 2026	31.10	31.56	31.00	31.36	30.92	-	291,648
Mar 3, 2026	31.68	31.72	30.52	31.36	30.92	-2.00%	444,503
Mar 2, 2026	32.76	33.30	31.32	32.00	31.55	-1.78%	430,091
Feb 27, 2026	32.40	32.66	32.08	32.58	32.12	0.56%	655,963
Feb 26, 2026	32.18	32.94	31.40	32.40	31.94	1.00%	574,381
Feb 25, 2026	31.94	32.68	31.80	32.08	31.63	0.12%	531,978
Feb 24, 2026	31.32	32.04	31.32	32.04	31.59	2.82%	403,036