SBM Offshore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	25.26	25.80	24.94	25.07	25.07	-0.28%	65,836
Jan 5, 2026	24.98	25.54	24.96	25.14	25.14	1.84%	833,225
Jan 2, 2026	24.61	24.80	24.10	24.69	24.69	0.76%	90,984
Dec 31, 2025	24.29	24.74	24.40	24.50	24.50	-	11,075
Dec 30, 2025	24.50	24.54	24.40	24.50	24.50	0.23%	16,649
Dec 29, 2025	24.29	24.72	24.42	24.44	24.44	-0.34%	50,513
Dec 24, 2025	24.27	24.64	24.46	24.53	24.53	0.18%	13,287
Dec 23, 2025	24.50	24.60	24.44	24.49	24.48	-0.39%	38,667
Dec 22, 2025	24.46	24.78	24.38	24.58	24.58	0.33%	507,981
Dec 19, 2025	23.70	24.56	24.32	24.50	24.50	0.82%	342,395
Dec 18, 2025	24.00	24.76	24.04	24.30	24.30	1.04%	43,413
Dec 17, 2025	23.66	24.38	23.88	24.05	24.05	0.90%	10,475
Dec 16, 2025	24.12	24.20	23.74	23.84	23.84	-1.91%	13,055
Dec 15, 2025	24.08	24.44	24.00	24.30	24.30	0.16%	2,445
Dec 12, 2025	24.23	24.50	23.98	24.26	24.26	0.08%	27,128
Dec 11, 2025	24.40	24.60	24.12	24.24	24.24	-0.46%	9,494
Dec 10, 2025	24.54	24.84	24.28	24.35	24.35	-1.08%	232,487
Dec 9, 2025	24.50	24.74	24.42	24.62	24.62	-0.72%	528,939
Dec 8, 2025	24.90	25.04	24.64	24.80	24.80	-0.90%	45,648
Dec 5, 2025	24.94	25.26	24.92	25.02	25.02	0.50%	11,693
Dec 4, 2025	24.65	25.04	24.72	24.90	24.90	0.97%	61,000
Dec 3, 2025	24.58	24.76	24.38	24.66	24.66	0.98%	44,480
Dec 2, 2025	24.61	25.26	24.34	24.42	24.42	-0.57%	366,806
Dec 1, 2025	24.61	24.78	24.44	24.56	24.56	-0.32%	45,985