SLB N.V. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	56.87	57.70	56.60	57.28	57.28	0.90%	11,074,412
May 19, 2026	57.23	57.67	56.42	56.77	56.77	-0.66%	11,545,269
May 18, 2026	55.15	57.59	55.11	57.15	57.15	3.20%	11,444,214
May 15, 2026	55.47	55.96	55.23	55.38	55.38	-0.66%	10,566,799
May 14, 2026	55.40	55.99	55.28	55.75	55.75	0.67%	5,192,560
May 13, 2026	55.77	55.83	54.66	55.38	55.38	-0.47%	13,672,061
May 12, 2026	55.26	56.26	54.72	55.64	55.64	1.29%	10,046,757
May 11, 2026	53.67	55.07	53.64	54.93	54.93	3.12%	9,513,631
May 8, 2026	53.18	53.89	52.73	53.27	53.27	0.51%	10,534,121
May 7, 2026	54.11	54.33	52.80	53.00	53.00	-3.92%	16,615,534
May 6, 2026	54.90	56.32	54.37	55.16	55.16	-1.50%	12,937,033
May 5, 2026	55.72	56.39	55.45	56.00	56.00	0.67%	7,547,499
May 4, 2026	56.74	56.97	55.61	55.63	55.63	-2.27%	9,888,672
May 1, 2026	56.43	57.20	56.00	56.92	56.92	0.07%	9,711,057
Apr 30, 2026	55.25	57.05	55.10	56.88	56.88	2.12%	13,798,785
Apr 29, 2026	56.48	56.88	55.18	55.70	55.70	0.09%	13,346,436
Apr 28, 2026	55.85	56.76	55.41	55.65	55.65	0.76%	13,619,304
Apr 27, 2026	56.12	56.70	55.10	55.23	55.23	-1.64%	17,070,373
Apr 24, 2026	54.33	56.90	54.02	56.15	56.15	2.58%	23,294,111
Apr 23, 2026	54.56	55.53	54.44	54.74	54.74	0.72%	20,598,030
Apr 22, 2026	53.50	54.85	53.19	54.35	54.35	2.99%	14,433,112
Apr 21, 2026	52.70	53.73	52.64	52.77	52.77	1.09%	13,591,170
Apr 20, 2026	52.39	53.16	51.26	52.20	52.20	-0.87%	15,347,054
Apr 17, 2026	50.80	53.42	50.52	52.66	52.66	1.80%	20,594,605
Apr 16, 2026	52.26	52.94	51.57	51.73	51.73	-1.32%	12,080,377
Apr 15, 2026	51.74	52.84	51.65	52.42	52.42	1.81%	12,534,972
Apr 14, 2026	51.30	52.00	50.91	51.49	51.49	-0.83%	11,104,147
Apr 13, 2026	52.20	52.75	51.52	51.92	51.92	-	11,847,020
Apr 10, 2026	52.56	53.75	51.68	51.92	51.92	-1.18%	13,219,888
Apr 9, 2026	51.70	52.89	51.17	52.54	52.54	1.27%	16,033,060
Apr 8, 2026	50.43	52.31	49.76	51.88	51.88	3.04%	20,970,055
Apr 7, 2026	49.87	50.44	49.20	50.35	50.35	1.15%	9,928,155
Apr 6, 2026	49.40	50.06	49.18	49.78	49.78	0.69%	7,643,791
Apr 2, 2026	50.51	51.10	48.84	49.44	49.44	-1.18%	14,883,777
Apr 1, 2026	50.35	51.38	49.54	50.03	50.03	-2.65%	19,574,118
Mar 31, 2026	52.22	53.00	51.04	51.39	51.39	-0.27%	22,268,599
Mar 30, 2026	54.30	54.80	51.31	51.53	51.53	-3.68%	20,578,785
Mar 27, 2026	52.35	53.70	51.90	53.50	53.50	2.27%	22,048,603
Mar 26, 2026	51.55	52.69	51.48	52.31	52.31	0.81%	16,516,135
Mar 25, 2026	50.56	52.55	50.54	51.89	51.89	2.73%	24,105,671
Mar 24, 2026	49.03	51.09	48.84	50.51	50.51	2.56%	19,715,007
Mar 23, 2026	47.51	49.85	47.08	49.25	49.25	5.62%	25,770,346
Mar 20, 2026	48.01	48.48	46.38	46.63	46.63	-2.49%	65,344,816
Mar 19, 2026	45.22	47.88	44.70	47.82	47.82	5.52%	28,157,955
Mar 18, 2026	45.89	46.32	45.19	45.32	45.32	-1.76%	13,276,982
Mar 17, 2026	45.50	46.64	44.94	46.13	46.13	2.60%	14,766,158
Mar 16, 2026	44.56	45.01	44.30	44.96	44.96	0.54%	12,648,472
Mar 13, 2026	44.47	44.89	43.55	44.72	44.72	0.36%	16,897,276
Mar 12, 2026	47.31	47.31	44.42	44.56	44.56	-7.49%	25,983,124
Mar 11, 2026	47.49	48.77	47.14	48.17	48.17	0.12%	18,387,664