SLB N.V. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 13, 2026	50.29	51.21	49.93	50.39	50.39	-0.49%	19,484,233
Feb 12, 2026	51.49	52.40	50.34	50.64	50.64	-1.78%	23,629,569
Feb 11, 2026	51.05	51.99	50.93	51.56	51.56	2.46%	22,939,585
Feb 10, 2026	50.89	50.96	49.79	50.32	50.03	-0.44%	14,053,726
Feb 9, 2026	50.48	50.93	50.09	50.54	50.24	-0.32%	13,581,448
Feb 6, 2026	49.50	51.25	49.41	50.70	50.40	2.40%	16,188,844
Feb 5, 2026	50.38	50.56	48.67	49.51	49.22	-3.58%	24,708,190
Feb 4, 2026	49.85	51.43	49.76	51.35	51.05	3.20%	23,745,396
Feb 3, 2026	48.13	49.80	48.10	49.76	49.47	3.56%	27,108,819
Feb 2, 2026	47.67	48.67	47.35	48.05	47.77	-0.68%	16,616,399
Jan 30, 2026	48.30	48.55	47.30	48.38	48.10	-0.14%	16,406,558
Jan 29, 2026	49.88	50.58	48.35	48.45	48.17	-0.86%	32,023,070
Jan 28, 2026	50.40	50.73	48.47	48.87	48.58	-3.53%	24,530,992
Jan 27, 2026	50.29	51.47	50.03	50.66	50.36	1.93%	17,329,668
Jan 26, 2026	49.70	50.07	49.23	49.70	49.41	1.12%	25,377,215
Jan 23, 2026	50.00	51.67	48.83	49.15	48.86	-0.34%	43,516,197
Jan 22, 2026	48.95	49.58	48.54	49.32	49.03	1.65%	22,766,967