SBM Offshore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	36.50	36.56	36.44	36.56	-	-0.33%	7,222
Sep 24, 2026	36.26	36.80	36.26	36.68	36.68	-0.05%	283,048
Sep 23, 2026	36.14	36.82	35.90	36.70	36.70	0.99%	319,681
Sep 22, 2026	36.30	36.40	35.58	36.34	36.34	0.33%	482,613
Sep 21, 2026	36.50	36.74	36.22	36.22	36.22	-1.04%	365,157
Sep 18, 2026	36.62	36.88	36.20	36.60	36.60	-0.49%	607,404
Sep 17, 2026	36.20	36.84	36.00	36.78	36.78	1.43%	437,157
Sep 16, 2026	36.00	36.70	35.98	36.26	36.26	0.95%	459,626
Sep 15, 2026	35.14	35.92	35.02	35.92	35.92	2.10%	407,431
Sep 14, 2026	35.92	36.04	35.10	35.18	35.18	-1.57%	442,665
Sep 11, 2026	35.62	36.04	35.40	35.74	35.74	0.51%	328,167
Sep 10, 2026	35.96	36.32	35.56	35.56	35.56	-1.71%	342,927
Sep 9, 2026	36.68	36.78	35.98	36.18	36.18	-1.63%	443,487
Sep 8, 2026	36.32	36.78	36.32	36.78	36.78	1.43%	383,992
Sep 7, 2026	35.56	36.26	35.48	36.26	36.26	2.66%	430,249
Sep 4, 2026	35.50	35.66	35.16	35.32	35.32	-0.45%	409,717
Sep 3, 2026	34.86	35.60	34.86	35.48	35.48	1.49%	388,570
Sep 2, 2026	35.90	35.92	34.54	34.96	34.96	-1.96%	358,877
Sep 1, 2026	35.20	35.88	35.20	35.66	35.66	1.65%	356,489
Aug 31, 2026	35.00	35.60	34.42	35.08	35.08	2.87%	506,222
Aug 28, 2026	34.36	34.70	34.02	34.10	34.10	0.24%	301,998
Aug 27, 2026	34.36	34.52	33.88	34.02	34.02	-0.29%	397,709
Aug 26, 2026	34.30	34.40	33.92	34.12	34.12	-0.99%	440,667
Aug 25, 2026	33.80	34.48	33.80	34.46	34.46	2.38%	387,275
Aug 24, 2026	34.40	34.44	33.58	33.66	33.66	-2.26%	311,847
Aug 21, 2026	35.02	35.18	34.34	34.44	34.44	-2.21%	610,128
Aug 20, 2026	35.70	35.70	35.16	35.22	35.22	-1.12%	312,473
Aug 19, 2026	35.68	36.38	35.62	35.62	35.62	-0.67%	454,247
Aug 18, 2026	36.00	36.28	35.74	35.86	35.86	0.06%	393,086
Aug 17, 2026	35.50	36.14	35.48	35.84	35.84	0.84%	404,481
Aug 14, 2026	35.40	35.96	35.16	35.54	35.54	0.51%	479,730
Aug 13, 2026	35.10	35.36	34.68	35.36	35.36	1.32%	500,660
Aug 12, 2026	34.64	35.36	34.50	34.90	34.90	3.07%	687,160
Aug 11, 2026	33.76	34.06	33.46	33.86	33.86	1.07%	555,964
Aug 10, 2026	31.94	33.50	31.86	33.50	33.50	5.04%	883,790
Aug 7, 2026	34.92	34.94	32.14	32.40	31.89	-7.69%	1,407,044
Aug 6, 2026	33.50	35.30	33.10	35.10	34.55	11.93%	1,186,807
Aug 5, 2026	31.84	32.10	31.36	31.36	30.87	-1.26%	499,849
Aug 4, 2026	32.14	32.40	31.48	31.76	31.26	-0.69%	476,153
Aug 3, 2026	31.94	32.18	31.52	31.98	31.48	-1.11%	425,008
Jul 31, 2026	32.04	32.52	32.04	32.34	31.83	0.75%	458,844
Jul 30, 2026	31.74	32.38	31.56	32.10	31.60	1.26%	471,248
Jul 29, 2026	31.74	32.22	31.48	31.70	31.20	1.86%	451,465
Jul 28, 2026	32.12	32.27	31.07	31.12	30.63	-3.71%	414,487
Jul 27, 2026	32.90	33.06	32.20	32.32	31.81	-3.69%	475,257
Jul 24, 2026	33.56	33.90	33.50	33.56	33.03	-1.12%	355,741
Jul 23, 2026	33.16	34.04	33.06	33.94	33.41	2.66%	477,465
Jul 22, 2026	32.46	33.06	32.40	33.06	32.54	2.23%	289,502
Jul 21, 2026	32.12	32.38	31.88	32.34	31.83	-0.55%	320,082
Jul 20, 2026	31.80	32.52	31.70	32.52	32.01	3.04%	426,959