SBM Offshore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	32.12	32.38	31.88	31.92	-	-1.85%	106,921
Jul 20, 2026	31.80	32.52	31.70	32.52	32.52	3.04%	426,959
Jul 17, 2026	31.78	31.92	31.42	31.56	31.56	-1.25%	304,507
Jul 16, 2026	31.88	32.26	31.78	31.96	31.96	0.19%	334,705
Jul 15, 2026	32.18	32.22	31.74	31.90	31.90	-0.62%	329,651
Jul 14, 2026	32.64	32.82	31.88	32.10	32.10	-0.74%	290,672
Jul 13, 2026	32.04	32.36	31.56	32.34	32.34	2.73%	462,036
Jul 10, 2026	32.10	32.18	31.42	31.48	31.48	-1.87%	310,455
Jul 9, 2026	32.80	33.28	32.04	32.08	32.08	-2.14%	493,698
Jul 8, 2026	31.82	32.78	31.70	32.78	32.78	4.20%	742,478
Jul 7, 2026	31.18	31.64	31.18	31.46	31.46	0.58%	428,979
Jul 6, 2026	30.52	31.40	30.42	31.28	31.28	1.96%	909,314
Jul 3, 2026	30.20	30.74	30.12	30.68	30.68	2.40%	368,141
Jul 2, 2026	29.88	30.40	29.68	29.96	29.96	-0.07%	398,042
Jul 1, 2026	30.32	30.42	29.80	29.98	29.98	-1.19%	455,569
Jun 30, 2026	30.70	30.78	30.26	30.34	30.34	-0.85%	456,189
Jun 29, 2026	30.84	30.90	30.40	30.60	30.60	-0.52%	419,258
Jun 26, 2026	31.78	31.78	30.32	30.76	30.76	-3.45%	682,551
Jun 25, 2026	31.80	31.94	31.42	31.86	31.86	-0.93%	593,510
Jun 24, 2026	32.90	33.10	32.16	32.16	32.16	-2.01%	456,351
Jun 23, 2026	32.70	33.02	32.32	32.82	32.82	0.37%	340,279
Jun 22, 2026	32.94	32.98	32.32	32.70	32.70	-0.30%	474,300
Jun 19, 2026	32.14	32.84	32.14	32.80	32.80	1.49%	621,175
Jun 18, 2026	32.70	32.70	31.62	32.32	32.32	-1.52%	521,011
Jun 17, 2026	32.48	33.00	32.16	32.82	32.82	0.61%	306,198
Jun 16, 2026	32.72	32.94	32.44	32.62	32.62	-0.18%	323,350
Jun 15, 2026	33.22	33.36	32.42	32.68	32.68	-3.31%	543,121
Jun 12, 2026	33.48	33.80	33.12	33.80	33.80	-0.71%	448,871
Jun 11, 2026	33.68	34.18	33.54	34.04	34.04	1.92%	350,432
Jun 10, 2026	33.16	33.70	33.16	33.40	33.40	0.18%	291,916
Jun 9, 2026	33.56	33.72	33.18	33.34	33.34	-0.54%	424,299
Jun 8, 2026	33.96	34.20	33.30	33.52	33.52	-0.95%	440,538
Jun 5, 2026	33.78	34.26	33.62	33.84	33.84	0.71%	454,098
Jun 4, 2026	33.12	33.60	33.02	33.60	33.60	0.66%	349,804
Jun 3, 2026	33.30	33.60	33.24	33.38	33.38	0.24%	490,249
Jun 2, 2026	34.22	34.32	33.30	33.30	33.30	-3.25%	561,462
Jun 1, 2026	33.08	34.50	33.06	34.42	34.42	5.45%	666,614
May 29, 2026	32.50	32.76	32.26	32.64	32.64	-0.18%	1,019,052
May 28, 2026	33.20	33.32	32.58	32.70	32.70	-0.97%	501,951
May 27, 2026	34.62	34.62	32.94	33.02	33.02	-5.22%	584,328
May 26, 2026	34.48	34.98	34.44	34.84	34.84	1.10%	298,467
May 25, 2026	34.60	34.78	34.40	34.46	34.46	-1.03%	293,814
May 22, 2026	34.92	35.16	34.54	34.82	34.82	-1.42%	363,355
May 21, 2026	34.82	35.50	34.78	35.32	35.32	0.91%	328,194
May 20, 2026	35.52	36.02	34.96	35.00	35.00	-1.19%	427,495
May 19, 2026	35.68	35.76	35.26	35.42	35.42	-1.34%	302,596
May 18, 2026	35.98	36.05	35.32	35.90	35.90	0.22%	421,071
May 15, 2026	35.38	35.96	35.38	35.82	35.82	1.30%	414,349
May 14, 2026	34.96	35.50	34.86	35.36	35.36	0.91%	414,626
May 13, 2026	35.64	35.90	34.96	35.04	35.04	-1.90%	507,294