SLB N.V. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	55.85	56.76	55.41	55.65	55.65	0.76%	13,613,581
Apr 27, 2026	56.12	56.70	55.10	55.23	55.23	-1.64%	17,063,066
Apr 24, 2026	54.33	56.90	54.02	56.15	56.15	2.58%	23,202,325
Apr 23, 2026	54.56	55.53	54.44	54.74	54.74	0.72%	20,124,350
Apr 22, 2026	53.50	54.85	53.19	54.35	54.35	2.99%	13,923,802
Apr 21, 2026	52.70	53.73	52.64	52.77	52.77	1.09%	13,583,281
Apr 20, 2026	52.39	53.16	51.26	52.20	52.20	-0.87%	15,326,032
Apr 17, 2026	50.80	53.42	50.52	52.66	52.66	1.80%	20,515,396
Apr 16, 2026	52.26	52.94	51.57	51.73	51.73	-1.32%	12,026,542
Apr 15, 2026	51.74	52.84	51.65	52.42	52.42	1.81%	12,521,745
Apr 14, 2026	51.30	52.00	50.91	51.49	51.49	-0.83%	11,093,289
Apr 13, 2026	52.20	52.75	51.52	51.92	51.92	-	11,835,976
Apr 10, 2026	52.56	53.75	51.68	51.92	51.92	-1.18%	13,133,934
Apr 9, 2026	51.70	52.89	51.17	52.54	52.54	1.27%	15,972,902
Apr 8, 2026	50.43	52.31	49.76	51.88	51.88	3.04%	20,964,799
Apr 7, 2026	49.87	50.44	49.20	50.35	50.35	1.15%	9,725,676
Apr 6, 2026	49.40	50.06	49.18	49.78	49.78	0.69%	7,639,481
Apr 2, 2026	50.51	51.10	48.84	49.44	49.44	-1.18%	14,877,951
Apr 1, 2026	50.35	51.38	49.54	50.03	50.03	-2.65%	19,558,076
Mar 31, 2026	52.22	53.00	51.04	51.39	51.39	-0.27%	21,877,703
Mar 30, 2026	54.30	54.80	51.31	51.53	51.53	-3.68%	20,464,720
Mar 27, 2026	52.35	53.70	51.90	53.50	53.50	2.27%	21,997,947
Mar 26, 2026	51.55	52.69	51.48	52.31	52.31	0.81%	16,436,183
Mar 25, 2026	50.56	52.55	50.54	51.89	51.89	2.73%	23,903,709
Mar 24, 2026	49.03	51.09	48.84	50.51	50.51	2.56%	19,673,902
Mar 23, 2026	47.51	49.85	47.08	49.25	49.25	5.62%	25,153,492
Mar 20, 2026	48.01	48.48	46.38	46.63	46.63	-2.49%	64,936,183
Mar 19, 2026	45.22	47.88	44.70	47.82	47.82	5.52%	27,919,910
Mar 18, 2026	45.89	46.32	45.19	45.32	45.32	-1.76%	13,242,821
Mar 17, 2026	45.50	46.64	44.94	46.13	46.13	2.60%	14,620,901
Mar 16, 2026	44.56	45.01	44.30	44.96	44.96	0.54%	12,533,260
Mar 13, 2026	44.47	44.89	43.55	44.72	44.72	0.36%	16,569,793
Mar 12, 2026	47.31	47.31	44.42	44.56	44.56	-7.49%	25,485,600
Mar 11, 2026	47.49	48.77	47.14	48.17	48.17	0.12%	18,347,710
Mar 10, 2026	47.13	48.52	46.70	48.11	48.11	1.95%	18,098,886
Mar 9, 2026	46.87	47.27	45.50	47.19	47.19	0.62%	21,077,432
Mar 6, 2026	47.41	47.66	46.40	46.90	46.90	-1.05%	13,386,515
Mar 5, 2026	47.98	48.01	46.29	47.40	47.40	-1.02%	20,184,449
Mar 4, 2026	48.65	49.38	47.48	47.89	47.89	-1.42%	19,893,679
Mar 3, 2026	50.27	50.80	48.18	48.58	48.58	-5.25%	22,643,806
Mar 2, 2026	52.45	52.45	49.44	51.27	51.27	-0.14%	20,173,786
Feb 27, 2026	51.60	52.00	50.83	51.34	51.34	-0.29%	16,117,814
Feb 26, 2026	51.31	52.19	50.59	51.49	51.49	-0.33%	11,805,466
Feb 25, 2026	52.00	52.16	50.81	51.66	51.66	-0.37%	11,294,667
Feb 24, 2026	51.47	52.33	51.21	51.85	51.85	1.19%	12,762,592
Feb 23, 2026	50.91	51.69	50.06	51.24	51.24	0.77%	11,632,070
Feb 20, 2026	51.43	51.69	50.48	50.85	50.85	-1.34%	12,698,209
Feb 19, 2026	51.76	52.24	51.29	51.54	51.54	-0.10%	14,291,112
Feb 18, 2026	50.81	51.64	50.51	51.59	51.59	3.51%	16,421,814
Feb 17, 2026	50.62	51.03	48.84	49.84	49.84	-1.09%	24,378,725