SBM Offshore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	32.82	33.60	32.70	33.20	33.20	0.55%	7,711
Mar 16, 2026	32.67	33.08	32.30	33.02	33.02	-0.14%	26,546
Mar 13, 2026	31.62	33.34	32.08	33.07	33.07	0.57%	51,181
Mar 12, 2026	33.93	34.16	32.38	32.88	32.88	-2.05%	72,509
Mar 11, 2026	33.38	33.70	32.84	33.57	33.57	2.27%	292,422
Mar 10, 2026	32.48	33.24	32.16	32.82	32.82	4.37%	27,418
Mar 9, 2026	29.78	32.10	30.00	31.45	31.45	1.84%	38,690
Mar 6, 2026	30.29	31.12	30.40	30.88	30.88	-0.82%	19,528
Mar 5, 2026	31.41	31.90	30.80	31.14	31.14	-0.84%	24,231
Mar 4, 2026	31.01	31.54	31.06	31.40	31.40	0.26%	25,675
Mar 3, 2026	31.41	31.82	30.48	31.32	31.32	-2.12%	31,336
Mar 2, 2026	32.40	33.30	31.34	32.00	32.00	-1.48%	121,583
Feb 27, 2026	32.50	33.00	32.10	32.48	32.48	0.28%	26,047
Feb 26, 2026	32.50	32.94	31.57	32.39	32.39	0.06%	89,635
Feb 25, 2026	31.51	32.68	31.34	32.37	32.37	1.89%	124,616
Feb 24, 2026	31.20	32.04	31.32	31.77	31.77	2.54%	211,071
Feb 23, 2026	31.01	31.20	30.84	30.98	30.98	0.45%	11,109
Feb 20, 2026	30.98	31.24	30.66	30.84	30.84	-0.93%	31,069
Feb 19, 2026	30.61	31.42	30.74	31.13	31.13	0.33%	9,237
Feb 18, 2026	29.51	31.18	30.28	31.03	31.03	1.91%	50,141
Feb 17, 2026	30.80	30.64	30.20	30.45	30.45	-0.51%	20,706
Feb 16, 2026	29.60	30.70	29.80	30.60	30.60	2.83%	14,043
Feb 13, 2026	29.51	30.06	29.52	29.76	29.76	-1.62%	19,180
Feb 12, 2026	29.24	30.42	29.76	30.25	30.25	2.35%	13,489
Feb 11, 2026	29.78	29.90	29.38	29.55	29.55	-0.47%	31,609
Feb 10, 2026	29.22	30.10	29.40	29.69	29.69	0.62%	319,365
Feb 9, 2026	29.49	29.72	29.20	29.51	29.51	0.10%	95,205
Feb 6, 2026	28.75	29.52	29.06	29.48	29.48	1.19%	106,419
Feb 5, 2026	29.45	29.57	28.98	29.13	29.13	-2.46%	50,208
Feb 4, 2026	30.46	30.74	29.58	29.87	29.87	-0.56%	38,721
Feb 3, 2026	30.00	30.32	29.80	30.04	30.04	0.85%	17,629
Feb 2, 2026	29.01	29.96	29.32	29.78	29.78	-1.59%	63,832
Jan 30, 2026	30.69	30.56	29.68	30.27	30.27	-2.52%	70,452
Jan 29, 2026	30.69	31.52	30.47	31.05	31.05	0.39%	200,481
Jan 28, 2026	31.30	31.24	30.84	30.93	30.93	-0.04%	109,666
Jan 27, 2026	30.77	31.04	30.48	30.94	30.94	1.18%	931,762
Jan 26, 2026	30.40	30.70	30.42	30.58	30.58	-0.22%	15,425
Jan 23, 2026	30.40	30.84	30.24	30.65	30.65	2.70%	21,817
Jan 22, 2026	29.62	30.40	29.78	29.84	29.84	0.84%	40,071
Jan 21, 2026	29.41	29.76	29.32	29.59	29.59	3.04%	502,280
Jan 20, 2026	28.61	29.18	28.26	28.72	28.72	0.59%	57,822
Jan 19, 2026	28.50	28.82	28.20	28.55	28.55	0.17%	38,979
Jan 16, 2026	28.04	28.76	27.98	28.50	28.50	0.97%	86,739
Jan 15, 2026	26.98	28.58	26.94	28.23	28.23	5.48%	160,012
Jan 14, 2026	26.75	26.84	26.62	26.76	26.76	0.30%	303,883
Jan 13, 2026	26.00	26.74	26.20	26.68	26.68	1.93%	40,682
Jan 12, 2026	25.81	26.28	25.60	26.18	26.18	2.57%	35,505
Jan 9, 2026	25.03	25.68	25.34	25.52	25.52	1.52%	23,638
Jan 8, 2026	24.90	25.26	25.04	25.14	25.14	0.55%	20,573
Jan 7, 2026	24.90	25.20	24.36	25.00	25.00	-0.28%	25,467