SBM Offshore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	31.78	31.92	31.42	31.56	31.07	-1.25%	304,507
Jul 16, 2026	31.88	32.26	31.78	31.96	31.46	0.19%	334,705
Jul 15, 2026	32.18	32.22	31.74	31.90	31.40	-0.62%	329,651
Jul 14, 2026	32.64	32.82	31.88	32.10	31.60	-0.74%	290,672
Jul 13, 2026	32.04	32.36	31.56	32.34	31.83	2.73%	462,036
Jul 10, 2026	32.10	32.18	31.42	31.48	30.99	-1.87%	310,455
Jul 9, 2026	32.80	33.28	32.04	32.08	31.58	-2.14%	493,698
Jul 8, 2026	31.82	32.78	31.70	32.78	32.27	4.20%	742,478
Jul 7, 2026	31.18	31.64	31.18	31.46	30.97	0.58%	428,979
Jul 6, 2026	30.52	31.40	30.42	31.28	30.79	1.96%	454,657
Jul 3, 2026	30.20	30.74	30.12	30.68	30.20	2.40%	368,141
Jul 2, 2026	29.88	30.40	29.68	29.96	29.49	-0.07%	398,042
Jul 1, 2026	30.32	30.42	29.80	29.98	29.51	-1.19%	455,569
Jun 30, 2026	30.70	30.78	30.26	30.34	29.86	-0.85%	456,189
Jun 29, 2026	30.84	30.90	30.40	30.60	30.12	-0.52%	419,258
Jun 26, 2026	31.78	31.78	30.32	30.76	30.28	-3.45%	682,551
Jun 25, 2026	31.80	31.94	31.42	31.86	31.36	-0.93%	593,510
Jun 24, 2026	32.90	33.10	32.16	32.16	31.66	-2.01%	456,351
Jun 23, 2026	32.70	33.02	32.32	32.82	32.31	0.37%	340,279
Jun 22, 2026	32.94	32.98	32.32	32.70	32.19	-0.30%	474,300
Jun 19, 2026	32.14	32.84	32.14	32.80	32.29	1.49%	621,175
Jun 18, 2026	32.70	32.70	31.62	32.32	31.81	-1.52%	521,011
Jun 17, 2026	32.48	33.00	32.16	32.82	32.31	0.61%	306,198
Jun 16, 2026	32.72	32.94	32.44	32.62	32.11	-0.18%	323,350
Jun 15, 2026	33.22	33.36	32.42	32.68	32.17	-3.31%	543,121
Jun 12, 2026	33.48	33.80	33.12	33.80	33.27	-0.71%	448,871
Jun 11, 2026	33.68	34.18	33.54	34.04	33.51	1.92%	350,432
Jun 10, 2026	33.16	33.70	33.16	33.40	32.88	0.18%	291,916
Jun 9, 2026	33.56	33.72	33.18	33.34	32.82	-0.54%	424,299
Jun 8, 2026	33.96	34.20	33.30	33.52	32.99	-0.95%	440,538
Jun 5, 2026	33.78	34.26	33.62	33.84	33.31	0.71%	454,098
Jun 4, 2026	33.12	33.60	33.02	33.60	33.07	0.66%	349,804
Jun 3, 2026	33.30	33.60	33.24	33.38	32.86	0.24%	490,249