SBM Offshore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 19, 2025	24.38	24.50	24.38	24.48	24.48	0.66%	-
Dec 18, 2025	24.20	24.32	24.18	24.32	24.32	0.91%	-
Dec 17, 2025	24.06	24.32	24.06	24.10	24.10	1.01%	-
Dec 16, 2025	24.08	24.08	23.86	23.86	23.86	-1.57%	-
Dec 15, 2025	24.30	24.40	24.24	24.24	24.24	-0.82%	-
Dec 12, 2025	23.98	24.44	23.98	24.44	24.44	0.83%	-
Dec 11, 2025	24.38	24.38	24.24	24.24	24.24	-0.98%	-
Dec 10, 2025	24.72	24.72	24.48	24.48	24.48	-0.89%	-
Dec 9, 2025	24.56	24.70	24.50	24.70	24.70	-0.24%	-
Dec 8, 2025	24.94	24.94	24.74	24.76	24.76	-1.20%	-
Dec 5, 2025	25.14	25.14	24.98	25.06	25.06	0.72%	-
Dec 4, 2025	24.76	24.88	24.76	24.88	24.88	1.39%	-
Dec 3, 2025	24.60	24.72	24.54	24.54	24.54	0.33%	-
Dec 2, 2025	24.56	24.56	24.38	24.46	24.46	-0.57%	-
Dec 1, 2025	24.64	24.64	24.52	24.60	24.60	-0.08%	-
Nov 28, 2025	24.68	24.68	24.62	24.62	24.62	-0.16%	-
Nov 27, 2025	24.96	24.96	24.58	24.66	24.66	0.24%	-
Nov 26, 2025	24.62	24.62	24.42	24.60	24.60	1.23%	-
Nov 25, 2025	24.44	24.56	24.30	24.30	24.30	1.00%	-
Nov 24, 2025	23.92	24.16	23.92	24.06	24.06	-0.25%	-
Nov 21, 2025	23.78	24.12	23.78	24.12	24.12	-1.07%	-
Nov 20, 2025	24.50	24.50	24.38	24.38	24.38	0.99%	-
Nov 19, 2025	24.68	24.68	24.14	24.14	24.14	-0.82%	-