SLB N.V. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	53.48	53.77	53.04	53.71	-	0.96%	925,259
Aug 10, 2026	50.76	53.23	50.67	53.20	53.20	5.28%	9,585,784
Aug 7, 2026	51.05	51.72	50.28	50.53	50.53	-1.96%	8,156,062
Aug 6, 2026	50.72	52.43	50.63	51.54	51.54	3.27%	11,364,304
Aug 5, 2026	51.10	51.28	49.91	49.91	49.91	-1.77%	9,616,575
Aug 4, 2026	48.82	50.92	48.82	50.81	50.81	3.04%	10,565,057
Aug 3, 2026	49.02	49.75	48.30	49.31	49.31	-0.56%	12,533,398
Jul 31, 2026	49.44	49.95	48.37	49.59	49.59	1.39%	12,280,707
Jul 30, 2026	49.26	49.71	48.38	48.91	48.91	-0.10%	11,565,376
Jul 29, 2026	50.78	51.32	48.96	48.96	48.96	-2.04%	13,261,450
Jul 28, 2026	51.63	51.95	49.88	49.98	49.98	-3.01%	15,205,404
Jul 27, 2026	52.30	53.20	51.43	51.53	51.53	-1.70%	16,606,301
Jul 24, 2026	50.07	52.59	49.74	52.42	52.42	11.01%	28,823,924
Jul 23, 2026	48.05	48.63	47.15	47.22	47.22	-0.94%	12,109,479
Jul 22, 2026	47.15	47.87	47.15	47.67	47.67	2.32%	12,707,958
Jul 21, 2026	46.16	46.73	45.18	46.59	46.59	0.43%	14,540,532
Jul 20, 2026	47.00	47.23	46.31	46.39	46.39	-1.28%	11,364,440
Jul 17, 2026	47.00	47.29	46.43	46.99	46.99	-0.19%	12,727,548
Jul 16, 2026	47.24	47.74	46.85	47.08	47.08	-0.99%	6,345,832
Jul 15, 2026	47.70	48.03	46.83	47.55	47.55	0.02%	8,744,768
Jul 14, 2026	48.10	48.46	47.16	47.54	47.54	0.38%	9,049,742
Jul 13, 2026	48.37	48.73	47.30	47.36	47.36	-0.84%	8,007,173
Jul 10, 2026	47.40	48.04	47.33	47.76	47.76	1.10%	7,571,520
Jul 9, 2026	47.38	47.55	46.96	47.24	47.24	-0.40%	10,850,431
Jul 8, 2026	46.71	47.62	46.71	47.43	47.43	2.18%	17,312,120
Jul 7, 2026	46.07	46.78	45.83	46.42	46.42	1.53%	10,302,325
Jul 6, 2026	44.76	46.07	44.75	45.72	45.72	1.31%	10,565,018
Jul 2, 2026	45.37	45.56	44.59	45.13	45.13	0.09%	11,467,121
Jul 1, 2026	46.36	46.36	45.08	45.09	45.09	-3.01%	15,788,751
Jun 30, 2026	46.89	47.13	46.17	46.49	46.49	0.24%	14,216,633
Jun 29, 2026	46.92	47.29	46.24	46.38	46.38	-1.32%	8,059,303
Jun 26, 2026	46.71	47.41	46.56	47.00	47.00	-0.89%	16,114,355
Jun 25, 2026	46.58	47.48	46.42	47.42	47.42	1.74%	21,244,376
Jun 24, 2026	46.90	46.95	45.87	46.61	46.61	-2.47%	24,788,111
Jun 23, 2026	47.40	48.26	47.07	47.79	47.79	-0.33%	23,515,078
Jun 22, 2026	48.40	48.69	47.24	47.95	47.95	-0.29%	16,726,935
Jun 18, 2026	50.10	50.22	47.61	48.09	48.09	-4.45%	41,433,603
Jun 17, 2026	52.88	53.14	50.13	50.33	50.33	-5.16%	19,742,363
Jun 16, 2026	53.85	54.37	53.00	53.07	53.07	-1.19%	15,322,453
Jun 15, 2026	55.37	55.66	53.52	53.71	53.71	-4.40%	15,213,381
Jun 12, 2026	56.49	56.87	55.69	56.18	56.18	0.32%	11,939,590
Jun 11, 2026	55.74	56.50	54.96	56.00	56.00	0.88%	10,544,323
Jun 10, 2026	55.99	56.77	55.23	55.51	55.51	-0.61%	11,798,436
Jun 9, 2026	56.75	56.90	54.45	55.85	55.85	-1.24%	13,021,446
Jun 8, 2026	55.58	57.36	55.58	56.55	56.55	3.06%	14,111,199
Jun 5, 2026	57.60	57.92	54.49	54.87	54.87	-5.41%	10,029,101
Jun 4, 2026	56.99	58.12	56.10	58.01	58.01	2.04%	9,942,549
Jun 3, 2026	56.00	57.26	55.66	56.85	56.85	1.04%	11,366,054
Jun 2, 2026	54.84	56.75	54.62	56.56	56.27	3.31%	11,970,448
Jun 1, 2026	55.04	55.21	53.97	54.75	54.46	0.37%	12,977,788