SBM Offshore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	35.84	36.50	35.72	35.72	35.72	-0.50%	354,962
May 11, 2026	35.46	36.08	35.02	35.90	35.90	1.70%	520,492
May 8, 2026	35.94	36.12	34.20	35.30	35.30	-1.78%	784,117
May 7, 2026	35.84	36.54	35.20	35.94	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	-2.80%	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