SLB N.V. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	58.19	60.46	57.97	60.10	60.10	4.83%	33,664,246
Aug 28, 2026	54.81	57.42	54.67	57.33	57.33	4.22%	17,812,094
Aug 27, 2026	53.17	55.89	53.08	55.01	55.01	2.63%	15,170,243
Aug 26, 2026	52.55	53.91	51.98	53.60	53.60	0.58%	7,870,635
Aug 25, 2026	53.60	54.90	52.96	53.29	53.29	-1.31%	10,678,984
Aug 24, 2026	53.62	54.09	52.52	54.00	54.00	0.24%	11,104,958
Aug 21, 2026	54.00	54.15	53.19	53.87	53.87	0.60%	6,983,601
Aug 20, 2026	53.87	54.33	53.53	53.55	53.55	-	6,312,216
Aug 19, 2026	53.70	54.19	53.06	53.55	53.55	0.64%	6,975,782
Aug 18, 2026	54.06	54.58	53.18	53.21	53.21	-1.21%	5,281,873
Aug 17, 2026	53.98	54.00	53.08	53.86	53.86	0.17%	6,198,492
Aug 14, 2026	52.27	53.99	52.20	53.77	53.77	3.28%	9,871,243
Aug 13, 2026	52.00	52.44	51.60	52.06	52.06	-1.05%	8,425,758
Aug 12, 2026	53.25	53.45	52.53	52.61	52.61	-1.99%	7,962,348
Aug 11, 2026	53.48	53.99	53.04	53.68	53.68	0.90%	7,914,829
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