SBM Offshore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	30.52	30.90	30.52	30.86	30.86	-0.45%	-
Mar 5, 2026	31.40	31.40	31.00	31.00	31.00	-1.40%	-
Mar 4, 2026	31.24	31.44	31.16	31.44	31.44	1.29%	820
Mar 3, 2026	31.36	31.36	30.76	31.04	31.04	-2.02%	-
Mar 2, 2026	33.12	33.12	31.66	31.68	31.68	-2.28%	820
Feb 27, 2026	32.36	32.54	32.36	32.42	32.42	0.06%	-
Feb 26, 2026	32.22	32.66	32.22	32.40	32.40	-0.61%	-
Feb 25, 2026	32.16	32.60	32.10	32.60	32.60	2.26%	-
Feb 24, 2026	31.48	31.88	31.48	31.88	31.88	2.71%	-
Feb 23, 2026	31.04	31.04	30.88	31.04	31.04	0.19%	-
Feb 20, 2026	30.84	30.98	30.72	30.98	30.98	-0.19%	-
Feb 19, 2026	31.04	31.06	31.04	31.04	31.04	0.06%	-
Feb 18, 2026	30.44	31.02	30.44	31.02	31.02	1.91%	-
Feb 17, 2026	30.44	30.64	30.44	30.44	30.44	-0.33%	-
Feb 16, 2026	30.00	30.54	30.00	30.54	30.54	2.69%	-
Feb 13, 2026	29.88	30.00	29.66	29.74	29.74	-0.40%	-
Feb 12, 2026	30.08	30.38	29.86	29.86	29.86	1.08%	-
Feb 11, 2026	29.68	29.68	29.46	29.54	29.54	-0.74%	-
Feb 10, 2026	29.56	29.82	29.56	29.76	29.76	0.68%	-
Feb 9, 2026	29.26	29.56	29.26	29.56	29.56	0.89%	-
Feb 6, 2026	29.22	29.42	29.22	29.30	29.30	0.41%	-
Feb 5, 2026	29.36	29.50	29.18	29.18	29.18	-2.73%	-
Feb 4, 2026	30.72	30.72	30.00	30.00	30.00	-0.07%	-
Feb 3, 2026	29.88	30.02	29.88	30.02	30.02	1.21%	-
Feb 2, 2026	29.62	29.80	29.62	29.66	29.66	-1.98%	-
Jan 30, 2026	29.92	30.38	29.92	30.26	30.26	-1.69%	-
Jan 29, 2026	31.24	31.48	30.78	30.78	30.78	-0.71%	-
Jan 28, 2026	31.28	31.28	30.94	31.00	31.00	0.65%	-
Jan 27, 2026	30.84	30.94	30.80	30.80	30.80	0.39%	-
Jan 26, 2026	30.54	30.68	30.54	30.68	30.68	-0.20%	-
Jan 23, 2026	30.30	30.74	30.30	30.74	30.74	2.19%	-
Jan 22, 2026	29.98	30.08	29.76	30.08	30.08	1.76%	-
Jan 21, 2026	29.36	29.56	29.36	29.56	29.56	2.43%	-
Jan 20, 2026	28.54	28.86	28.30	28.86	28.86	0.84%	-
Jan 19, 2026	28.52	28.64	28.48	28.62	28.62	0.56%	-
Jan 16, 2026	27.96	28.56	27.96	28.46	28.46	-	-
Jan 15, 2026	27.26	28.46	27.26	28.46	28.46	6.67%	-
Jan 14, 2026	26.72	26.74	26.68	26.68	26.68	0.53%	-
Jan 13, 2026	26.28	26.54	26.28	26.54	26.54	1.53%	-
Jan 12, 2026	25.72	26.14	25.72	26.14	26.14	2.19%	-
Jan 9, 2026	25.46	25.58	25.36	25.58	25.58	1.51%	-
Jan 8, 2026	25.22	25.22	25.10	25.20	25.20	1.45%	-
Jan 7, 2026	24.84	24.84	24.36	24.84	24.84	-0.40%	-
Jan 6, 2026	25.60	25.60	24.94	24.94	24.94	-2.27%	-
Jan 5, 2026	25.00	25.52	25.00	25.52	25.52	3.57%	-
Jan 2, 2026	24.76	24.80	24.64	24.64	24.64	0.74%	-
Dec 30, 2025	24.44	24.48	24.44	24.46	24.46	0.08%	-
Dec 29, 2025	24.54	24.54	24.42	24.44	24.44	-0.41%	-
Dec 23, 2025	24.50	24.54	24.50	24.54	24.54	-0.16%	-
Dec 22, 2025	24.52	24.58	24.52	24.58	24.58	0.41%	-