SLB N.V. (SLB)
NYSE: SLB · Real-Time Price · USD
34.90
+1.38 (4.12%)
At close: Oct 22, 2025, 4:00 PM EDT
35.63
+0.73 (2.09%)
Pre-market: Oct 23, 2025, 9:22 AM EDT
SLB N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 34.09 | 35.23 | 34.00 | 34.90 | 34.90 | 4.12% | 18,617,230 |
| Oct 21, 2025 | 33.72 | 33.98 | 33.12 | 33.52 | 33.52 | 0.27% | 18,033,418 |
| Oct 20, 2025 | 32.95 | 33.48 | 32.50 | 33.43 | 33.43 | 2.45% | 17,997,803 |
| Oct 17, 2025 | 32.70 | 33.26 | 31.64 | 32.63 | 32.63 | -0.88% | 39,002,931 |
| Oct 16, 2025 | 32.76 | 32.94 | 32.35 | 32.92 | 32.92 | 1.07% | 24,453,637 |
| Oct 15, 2025 | 32.84 | 32.91 | 32.33 | 32.57 | 32.57 | - | 16,212,919 |
| Oct 14, 2025 | 31.75 | 32.76 | 31.69 | 32.57 | 32.57 | 0.93% | 13,014,179 |
| Oct 13, 2025 | 32.08 | 32.32 | 31.64 | 32.27 | 32.27 | 1.73% | 29,484,660 |
| Oct 10, 2025 | 33.02 | 33.09 | 31.72 | 31.72 | 31.72 | -4.26% | 15,644,190 |
| Oct 9, 2025 | 34.25 | 34.55 | 32.99 | 33.13 | 33.13 | -2.47% | 12,284,862 |
| Oct 8, 2025 | 34.54 | 34.58 | 33.86 | 33.97 | 33.97 | -1.28% | 15,217,340 |
| Oct 7, 2025 | 34.56 | 35.10 | 34.05 | 34.41 | 34.41 | -0.52% | 18,080,338 |
| Oct 6, 2025 | 34.55 | 34.84 | 34.17 | 34.59 | 34.59 | 0.96% | 18,649,948 |
| Oct 3, 2025 | 34.37 | 34.66 | 34.21 | 34.26 | 34.26 | 0.44% | 9,581,622 |
| Oct 2, 2025 | 34.96 | 35.20 | 34.06 | 34.11 | 34.11 | -2.79% | 10,930,238 |
| Oct 1, 2025 | 34.22 | 35.14 | 34.10 | 35.09 | 35.09 | 2.09% | 11,264,483 |
| Sep 30, 2025 | 34.71 | 34.80 | 33.42 | 34.37 | 34.37 | -2.11% | 18,281,907 |
| Sep 29, 2025 | 35.33 | 35.34 | 34.68 | 35.11 | 35.11 | -1.15% | 14,982,987 |
| Sep 26, 2025 | 34.76 | 35.92 | 34.76 | 35.52 | 35.52 | 2.69% | 14,594,634 |
| Sep 25, 2025 | 34.42 | 34.80 | 34.22 | 34.59 | 34.59 | -0.06% | 11,619,300 |
| Sep 24, 2025 | 34.81 | 35.16 | 34.55 | 34.61 | 34.61 | 0.35% | 14,604,540 |
| Sep 23, 2025 | 33.79 | 35.20 | 33.70 | 34.49 | 34.49 | 1.68% | 26,182,695 |
| Sep 22, 2025 | 33.59 | 34.22 | 33.43 | 33.92 | 33.92 | -1.48% | 19,114,010 |
| Sep 19, 2025 | 34.39 | 34.56 | 34.01 | 34.43 | 34.43 | -0.89% | 33,104,822 |
| Sep 18, 2025 | 35.01 | 35.09 | 34.16 | 34.74 | 34.74 | -0.14% | 18,765,949 |
| Sep 17, 2025 | 35.02 | 35.67 | 34.48 | 34.79 | 34.79 | -1.28% | 20,414,610 |
| Sep 16, 2025 | 34.90 | 35.56 | 34.62 | 35.24 | 35.24 | 1.35% | 20,804,839 |
| Sep 15, 2025 | 35.80 | 36.30 | 34.75 | 34.77 | 34.77 | -2.25% | 14,218,479 |
| Sep 12, 2025 | 36.26 | 36.53 | 35.42 | 35.57 | 35.57 | -1.28% | 13,477,142 |
| Sep 11, 2025 | 36.03 | 36.56 | 35.77 | 36.03 | 36.03 | -0.36% | 15,317,577 |
| Sep 10, 2025 | 35.72 | 36.37 | 35.17 | 36.16 | 36.16 | 1.06% | 20,429,081 |
| Sep 9, 2025 | 36.03 | 36.57 | 35.77 | 35.78 | 35.78 | - | 12,029,533 |
| Sep 8, 2025 | 36.11 | 36.34 | 35.41 | 35.78 | 35.78 | -0.11% | 27,242,337 |
| Sep 5, 2025 | 35.61 | 36.30 | 35.43 | 35.82 | 35.82 | -0.53% | 13,436,534 |
| Sep 4, 2025 | 35.00 | 36.02 | 34.55 | 36.01 | 36.01 | 2.89% | 12,427,562 |
| Sep 3, 2025 | 35.33 | 35.76 | 34.91 | 35.00 | 35.00 | -2.51% | 11,580,321 |
| Sep 2, 2025 | 36.68 | 36.76 | 35.66 | 35.90 | 35.61 | -2.55% | 20,356,344 |
| Aug 29, 2025 | 36.51 | 37.05 | 36.51 | 36.84 | 36.54 | 0.99% | 11,887,818 |
| Aug 28, 2025 | 35.96 | 36.53 | 35.70 | 36.48 | 36.19 | 1.39% | 18,279,475 |
| Aug 27, 2025 | 35.27 | 36.22 | 35.22 | 35.98 | 35.69 | 1.87% | 13,565,748 |
| Aug 26, 2025 | 35.49 | 35.59 | 35.01 | 35.32 | 35.04 | -0.93% | 16,438,354 |
| Aug 25, 2025 | 35.60 | 35.83 | 35.30 | 35.65 | 35.36 | 0.11% | 8,184,202 |
| Aug 22, 2025 | 34.00 | 35.70 | 33.94 | 35.61 | 35.32 | 5.32% | 16,024,901 |
| Aug 21, 2025 | 33.36 | 33.97 | 33.15 | 33.81 | 33.54 | 1.35% | 11,130,126 |
| Aug 20, 2025 | 33.22 | 33.64 | 32.97 | 33.36 | 33.09 | 0.06% | 9,917,902 |
| Aug 19, 2025 | 33.32 | 33.73 | 33.09 | 33.34 | 33.07 | 0.12% | 10,834,546 |
| Aug 18, 2025 | 33.01 | 33.57 | 32.77 | 33.30 | 33.03 | 0.94% | 9,148,320 |
| Aug 15, 2025 | 33.10 | 33.35 | 32.93 | 32.99 | 32.72 | -0.69% | 10,421,892 |
| Aug 14, 2025 | 33.37 | 33.45 | 32.66 | 33.22 | 32.95 | -0.98% | 16,284,379 |
| Aug 13, 2025 | 32.99 | 33.55 | 32.82 | 33.55 | 33.28 | 1.85% | 10,370,370 |