SLB N.V. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	54.81	55.17	54.36	54.55	54.27	-1.03%	31,218,464
May 28, 2026	56.13	56.18	54.32	55.12	54.83	-2.44%	14,102,074
May 27, 2026	57.05	57.20	55.66	56.50	56.21	-2.55%	16,206,578
May 26, 2026	57.20	58.82	57.04	57.98	57.68	1.22%	13,452,418
May 22, 2026	57.13	57.88	56.34	57.28	56.98	0.05%	10,204,730
May 21, 2026	57.52	57.66	56.61	57.25	56.95	-0.05%	18,027,034
May 20, 2026	56.87	57.70	56.60	57.28	56.98	0.90%	11,128,293
May 19, 2026	57.23	57.67	56.42	56.77	56.47	-0.66%	11,605,524
May 18, 2026	55.15	57.59	55.11	57.15	56.85	3.20%	11,461,708
May 15, 2026	55.47	55.96	55.23	55.38	55.09	-0.66%	10,566,799
May 14, 2026	55.40	55.99	55.28	55.75	55.46	0.67%	5,192,560
May 13, 2026	55.77	55.83	54.66	55.38	55.09	-0.47%	13,672,061
May 12, 2026	55.26	56.26	54.72	55.64	55.35	1.29%	10,046,757
May 11, 2026	53.67	55.07	53.64	54.93	54.64	3.12%	9,513,631
May 8, 2026	53.18	53.89	52.73	53.27	52.99	0.51%	10,534,121
May 7, 2026	54.11	54.33	52.80	53.00	52.72	-3.92%	16,615,534
May 6, 2026	54.90	56.32	54.37	55.16	54.87	-1.50%	12,937,033
May 5, 2026	55.72	56.39	55.45	56.00	55.71	0.67%	7,547,499
May 4, 2026	56.74	56.97	55.61	55.63	55.34	-2.27%	9,888,672
May 1, 2026	56.43	57.20	56.00	56.92	56.62	0.07%	9,711,057
Apr 30, 2026	55.25	57.05	55.10	56.88	56.58	2.12%	13,798,785
Apr 29, 2026	56.48	56.88	55.18	55.70	55.41	0.09%	13,346,436
Apr 28, 2026	55.85	56.76	55.41	55.65	55.36	0.76%	13,619,304
Apr 27, 2026	56.12	56.70	55.10	55.23	54.94	-1.64%	17,070,373
Apr 24, 2026	54.33	56.90	54.02	56.15	55.86	2.58%	23,294,111
Apr 23, 2026	54.56	55.53	54.44	54.74	54.45	0.72%	20,598,030
Apr 22, 2026	53.50	54.85	53.19	54.35	54.07	2.99%	14,433,112
Apr 21, 2026	52.70	53.73	52.64	52.77	52.49	1.09%	13,591,170
Apr 20, 2026	52.39	53.16	51.26	52.20	51.93	-0.87%	15,347,054
Apr 17, 2026	50.80	53.42	50.52	52.66	52.39	1.80%	20,594,605
Apr 16, 2026	52.26	52.94	51.57	51.73	51.46	-1.32%	12,080,377
Apr 15, 2026	51.74	52.84	51.65	52.42	52.15	1.81%	12,534,972
Apr 14, 2026	51.30	52.00	50.91	51.49	51.22	-0.83%	11,104,147
Apr 13, 2026	52.20	52.75	51.52	51.92	51.65	-	11,847,020
Apr 10, 2026	52.56	53.75	51.68	51.92	51.65	-1.18%	13,219,888
Apr 9, 2026	51.70	52.89	51.17	52.54	52.27	1.27%	16,033,060
Apr 8, 2026	50.43	52.31	49.76	51.88	51.61	3.04%	20,970,055
Apr 7, 2026	49.87	50.44	49.20	50.35	50.09	1.15%	9,928,155
Apr 6, 2026	49.40	50.06	49.18	49.78	49.52	0.69%	7,643,791
Apr 2, 2026	50.51	51.10	48.84	49.44	49.18	-1.18%	14,883,777
Apr 1, 2026	50.35	51.38	49.54	50.03	49.77	-2.65%	19,574,118
Mar 31, 2026	52.22	53.00	51.04	51.39	51.12	-0.27%	22,268,599
Mar 30, 2026	54.30	54.80	51.31	51.53	51.26	-3.68%	20,578,785