SBM Offshore N.V. (SBFFY)
OTCMKTS · Delayed Price · Currency is USD
35.64
+0.38 (1.08%)
At close: Feb 11, 2026
SBM Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | 1.08% | 142 |
| Feb 9, 2026 | 36.00 | 36.00 | 35.26 | 35.26 | 35.26 | 0.74% | 600 |
| Feb 6, 2026 | 34.80 | 35.00 | 34.80 | 35.00 | 35.00 | 2.10% | 1,046 |
| Feb 5, 2026 | 34.14 | 34.28 | 34.14 | 34.28 | 34.28 | -4.35% | 975 |
| Feb 3, 2026 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | 1.36% | 260 |
| Feb 2, 2026 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | -1.61% | 1,248 |
| Jan 30, 2026 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | -0.58% | 1,526 |
| Jan 23, 2026 | 36.07 | 36.15 | 36.07 | 36.15 | 36.15 | 4.27% | 1,285 |
| Jan 21, 2026 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | 3.77% | 344 |
| Jan 16, 2026 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | 6.81% | 2,211 |
| Jan 14, 2026 | 31.17 | 31.31 | 31.17 | 31.28 | 31.28 | 0.77% | 1,230 |
| Jan 13, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 1.34% | 151 |
| Jan 12, 2026 | 30.51 | 30.63 | 30.51 | 30.63 | 30.63 | 2.41% | 1,574 |
| Jan 9, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 1.60% | 160 |
| Jan 8, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.24% | 710 |
| Jan 7, 2026 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.96% | 663 |
| Jan 6, 2026 | 29.18 | 29.23 | 29.18 | 29.23 | 29.23 | 1.46% | 748 |
| Dec 30, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 5.53% | 548 |
| Dec 29, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -5.83% | 407 |
| Dec 24, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.31% | 456 |
| Dec 23, 2025 | 27.80 | 28.90 | 27.80 | 28.90 | 28.90 | 2.74% | 1,326 |
| Dec 16, 2025 | 28.18 | 28.18 | 28.13 | 28.13 | 28.13 | -1.30% | 1,399 |
| Dec 15, 2025 | 29.60 | 29.60 | 28.50 | 28.50 | 28.50 | -0.45% | 805 |
| Dec 11, 2025 | 28.55 | 28.63 | 28.55 | 28.63 | 28.63 | 0.14% | 866 |
| Nov 26, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 2.11% | 101 |
| Nov 25, 2025 | 28.22 | 28.22 | 28.00 | 28.00 | 28.00 | -7.89% | 555 |
| Nov 17, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 17.72% | 381 |
| Nov 11, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 1.31% | 500 |
| Nov 10, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.04% | 514 |
| Oct 16, 2025 | 25.88 | 25.88 | 23.52 | 25.50 | 25.50 | 2.00% | 462 |
| Oct 10, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.40% | 100 |
| Sep 26, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.46% | 120 |
| Sep 23, 2025 | 25.88 | 26.00 | 25.88 | 26.00 | 26.00 | 0.78% | 236 |
| Sep 19, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 100 |
| Sep 9, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | 150 |
| Sep 5, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.62% | 200 |
| Sep 3, 2025 | 27.29 | 27.29 | 26.50 | 26.70 | 26.70 | -2.02% | 300 |
| Sep 2, 2025 | 27.03 | 27.25 | 27.03 | 27.25 | 27.25 | -2.02% | 574 |
| Aug 29, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 2.53% | 150 |
| Aug 28, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 4.50% | 370 |
| Aug 19, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -1.44% | 100 |
| Aug 14, 2025 | 26.18 | 26.34 | 26.18 | 26.34 | 26.34 | 2.49% | 542 |
| Aug 13, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 2.39% | 171 |