SLB N.V. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	51.12	52.39	50.47	51.76	51.76	1.25%	10,069,235
Sep 18, 2026	51.78	51.78	50.77	51.12	51.12	-1.84%	24,514,155
Sep 17, 2026	52.45	52.87	51.87	52.08	52.08	-0.42%	9,049,467
Sep 16, 2026	54.29	54.29	51.56	52.30	52.30	-3.51%	18,020,538
Sep 15, 2026	53.79	54.48	53.09	54.20	54.20	1.65%	12,839,839
Sep 14, 2026	55.94	55.98	53.09	53.32	53.32	-4.89%	9,868,267
Sep 11, 2026	56.57	56.87	55.61	56.06	56.06	0.09%	8,738,060
Sep 10, 2026	57.46	57.56	55.15	56.01	56.01	-1.82%	11,663,059
Sep 9, 2026	57.81	59.25	57.03	57.05	57.05	-0.09%	14,910,722
Sep 8, 2026	57.81	58.47	56.97	57.10	57.10	-0.71%	9,347,478
Sep 4, 2026	57.00	57.55	56.24	57.51	57.51	0.17%	7,399,298
Sep 3, 2026	58.17	59.36	57.26	57.41	57.41	-1.24%	8,873,660
Sep 2, 2026	56.66	58.47	56.30	58.13	58.13	2.24%	13,807,720
Sep 1, 2026	60.00	60.18	57.07	57.15	56.86	-4.91%	18,327,480
Aug 31, 2026	58.19	60.46	57.97	60.10	59.79	4.83%	35,211,891
Aug 28, 2026	54.81	57.42	54.67	57.33	57.03	4.22%	18,125,729
Aug 27, 2026	53.17	55.89	53.08	55.01	54.73	2.63%	15,253,058
Aug 26, 2026	52.55	53.91	51.98	53.60	53.32	0.58%	7,936,804
Aug 25, 2026	53.60	54.90	52.96	53.29	53.01	-1.31%	10,720,706
Aug 24, 2026	53.62	54.09	52.52	54.00	53.72	0.24%	14,377,134
Aug 21, 2026	54.00	54.15	53.19	53.87	53.59	0.60%	7,094,409
Aug 20, 2026	53.87	54.33	53.53	53.55	53.27	-	8,441,473
Aug 19, 2026	53.70	54.19	53.06	53.55	53.27	0.64%	7,017,625
Aug 18, 2026	54.06	54.58	53.18	53.21	52.94	-1.21%	5,328,501
Aug 17, 2026	53.98	54.00	53.08	53.86	53.58	0.17%	6,545,988
Aug 14, 2026	52.27	53.99	52.20	53.77	53.49	3.28%	9,942,748
Aug 13, 2026	52.00	52.44	51.60	52.06	51.79	-1.05%	8,476,819
Aug 12, 2026	53.25	53.45	52.53	52.61	52.34	-1.99%	8,203,714
Aug 11, 2026	53.48	53.99	53.04	53.68	53.40	0.90%	8,139,547
Aug 10, 2026	50.76	53.23	50.67	53.20	52.93	5.28%	10,239,744
Aug 7, 2026	51.05	51.72	50.28	50.53	50.27	-1.96%	8,351,403
Aug 6, 2026	50.72	52.43	50.63	51.54	51.27	3.27%	11,474,798
Aug 5, 2026	51.10	51.28	49.91	49.91	49.65	-1.77%	9,679,126
Aug 4, 2026	48.82	50.92	48.82	50.81	50.55	3.04%	11,277,256
Aug 3, 2026	49.02	49.75	48.30	49.31	49.06	-0.56%	13,000,036
Jul 31, 2026	49.44	49.95	48.37	49.59	49.33	1.39%	12,317,399
Jul 30, 2026	49.26	49.71	48.38	48.91	48.66	-0.10%	11,946,444
Jul 29, 2026	50.78	51.32	48.96	48.96	48.71	-2.04%	13,763,751
Jul 28, 2026	51.63	51.95	49.88	49.98	49.72	-3.01%	15,346,588
Jul 27, 2026	52.30	53.20	51.43	51.53	51.26	-1.70%	16,789,220
Jul 24, 2026	50.07	52.59	49.74	52.42	52.15	11.01%	28,901,064
Jul 23, 2026	48.05	48.63	47.15	47.22	46.98	-0.94%	12,435,568
Jul 22, 2026	47.15	47.87	47.15	47.67	47.42	2.32%	12,740,866
Jul 21, 2026	46.16	46.73	45.18	46.59	46.35	0.43%	19,129,028
Jul 20, 2026	47.00	47.23	46.31	46.39	46.15	-1.28%	11,751,863
Jul 17, 2026	47.00	47.29	46.43	46.99	46.75	-0.19%	12,926,533
Jul 16, 2026	47.24	47.74	46.85	47.08	46.84	-0.99%	6,555,524
Jul 15, 2026	47.70	48.03	46.83	47.55	47.30	0.02%	8,801,508
Jul 14, 2026	48.10	48.46	47.16	47.54	47.29	0.38%	9,407,534
Jul 13, 2026	48.37	48.73	47.30	47.36	47.12	-0.84%	8,032,635