SBM Offshore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 18, 2025	24.54	24.54	24.30	24.34	24.34	-1.85%	-
Nov 17, 2025	25.06	25.06	24.80	24.80	24.80	0.90%	-
Nov 14, 2025	24.14	24.58	24.14	24.58	24.58	1.74%	-
Nov 13, 2025	23.92	24.16	23.82	24.16	24.16	7.66%	-
Nov 12, 2025	22.38	22.60	22.38	22.44	22.44	0.90%	-
Nov 11, 2025	21.86	22.24	21.86	22.24	22.24	1.37%	-
Nov 10, 2025	22.18	22.18	21.94	21.94	21.94	1.01%	-
Nov 7, 2025	21.96	21.96	21.72	21.72	21.72	0.18%	-
Nov 6, 2025	22.02	22.02	21.68	21.68	21.68	-1.54%	-
Nov 5, 2025	21.88	22.02	21.88	22.02	22.02	0.18%	-
Nov 4, 2025	21.98	21.98	21.96	21.98	21.98	-0.54%	-
Nov 3, 2025	22.52	22.52	22.10	22.10	22.10	-2.56%	-
Oct 31, 2025	22.92	22.92	22.66	22.68	22.68	-0.35%	-
Oct 30, 2025	22.74	22.76	22.60	22.76	22.76	0.35%	-
Oct 29, 2025	22.58	22.74	22.58	22.68	22.68	1.89%	-
Oct 28, 2025	22.00	22.26	22.00	22.26	22.26	0.27%	-
Oct 27, 2025	22.38	22.38	22.18	22.20	22.20	-1.07%	-
Oct 24, 2025	22.58	22.58	22.28	22.44	22.44	0.27%	-
Oct 23, 2025	22.10	22.38	22.10	22.38	22.38	3.13%	-
Oct 22, 2025	21.60	21.72	21.60	21.70	21.70	1.88%	-
Oct 21, 2025	21.46	21.46	21.30	21.30	21.30	-0.75%	-
Oct 20, 2025	21.42	21.56	21.42	21.46	21.46	1.42%	-
Oct 17, 2025	21.16	21.16	20.80	21.16	21.16	-1.49%	-
Oct 16, 2025	21.46	21.50	21.44	21.48	21.48	-0.28%	-
Oct 15, 2025	21.58	21.58	21.50	21.54	21.54	0.37%	-
Oct 14, 2025	21.34	21.46	21.24	21.46	21.46	0.56%	-
Oct 13, 2025	21.56	21.56	21.34	21.34	21.34	0.47%	-
Oct 10, 2025	21.54	21.68	21.24	21.24	21.24	-2.84%	-
Oct 9, 2025	21.94	21.94	21.86	21.86	21.86	0.09%	-
Oct 8, 2025	21.78	21.84	21.48	21.84	21.84	0.92%	-
Oct 7, 2025	21.66	21.68	21.60	21.64	21.64	0.56%	-
Oct 6, 2025	21.70	21.70	21.50	21.52	21.52	0.37%	-
Oct 3, 2025	21.60	21.72	21.44	21.44	21.44	-1.29%	-
Oct 2, 2025	21.84	21.84	21.72	21.72	21.72	-0.37%	-
Oct 1, 2025	21.82	21.86	21.80	21.80	21.80	0.18%	-
Sep 30, 2025	21.86	21.86	21.74	21.76	21.76	-1.45%	-
Sep 29, 2025	22.24	22.26	22.08	22.08	22.08	0.09%	-
Sep 26, 2025	22.12	22.12	21.88	22.06	22.06	1.47%	-