SLB N.V.SLBNYSE
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $52.45 | $52.45 | $49.44 | $51.27 | 20.17M |
| 2/27/2026 | $51.60 | $52.00 | $50.83 | $51.34 | 16.69M |
| 2/26/2026 | $51.31 | $52.19 | $50.59 | $51.49 | 12.14M |
| 2/25/2026 | $52.00 | $52.16 | $50.81 | $51.66 | 11.31M |
| 2/24/2026 | $51.47 | $52.33 | $51.21 | $51.85 | 12.79M |
| 2/23/2026 | $50.91 | $51.69 | $50.06 | $51.24 | 11.73M |
| 2/20/2026 | $51.43 | $51.69 | $50.48 | $50.85 | 12.72M |
| 2/19/2026 | $51.76 | $52.24 | $51.29 | $51.54 | 14.33M |
| 2/18/2026 | $50.81 | $51.64 | $50.51 | $51.59 | 16.44M |
| 2/17/2026 | $50.62 | $51.03 | $48.84 | $49.84 | 24.44M |
| 2/13/2026 | $50.29 | $51.21 | $49.93 | $50.39 | 19.52M |
| 2/12/2026 | $51.49 | $52.40 | $50.34 | $50.64 | 24.01M |
| 2/11/2026 | $51.05 | $51.99 | $50.93 | $51.56 | 22.95M |
| 2/10/2026 | $50.89 | $50.96 | $49.79 | $50.32 | 14.10M |
| 2/9/2026 | $50.48 | $50.93 | $50.09 | $50.54 | 13.58M |
| 2/6/2026 | $49.50 | $51.25 | $49.41 | $50.70 | 16.19M |
| 2/5/2026 | $50.38 | $50.56 | $48.67 | $49.51 | 24.71M |
| 2/4/2026 | $49.85 | $51.43 | $49.76 | $51.35 | 23.75M |
| 2/3/2026 | $48.13 | $49.80 | $48.10 | $49.76 | 27.11M |
| 2/2/2026 | $47.67 | $48.67 | $47.35 | $48.05 | 16.62M |
| 1/30/2026 | $48.30 | $48.55 | $47.30 | $48.38 | 16.41M |
| 1/29/2026 | $49.88 | $50.58 | $48.35 | $48.45 | 32.02M |
| 1/28/2026 | $50.40 | $50.73 | $48.47 | $48.87 | 24.53M |
| 1/27/2026 | $50.29 | $51.47 | $50.03 | $50.66 | 17.33M |
| 1/26/2026 | $49.70 | $50.07 | $49.23 | $49.70 | 25.38M |
| 1/23/2026 | $50.00 | $51.67 | $48.83 | $49.15 | 43.52M |
| 1/22/2026 | $48.95 | $49.58 | $48.54 | $49.32 | 22.77M |
| 1/21/2026 | $47.10 | $48.61 | $47.00 | $48.52 | 22.87M |
| 1/20/2026 | $45.98 | $46.99 | $45.98 | $46.45 | 22.59M |
| 1/16/2026 | $46.68 | $46.99 | $46.31 | $46.73 | 17.37M |
| 1/15/2026 | $46.80 | $46.87 | $46.08 | $46.57 | 18.02M |
| 1/14/2026 | $46.44 | $47.73 | $46.28 | $46.97 | 23.91M |
| 1/13/2026 | $45.74 | $46.39 | $45.45 | $45.90 | 19.54M |
| 1/12/2026 | $45.40 | $45.50 | $44.37 | $45.15 | 19.69M |
| 1/9/2026 | $44.78 | $45.24 | $44.29 | $45.20 | 18.31M |
| 1/8/2026 | $42.86 | $44.57 | $42.66 | $44.43 | 20.14M |
| 1/7/2026 | $43.89 | $43.90 | $42.20 | $42.37 | 17.26M |
| 1/6/2026 | $44.28 | $44.57 | $43.42 | $43.63 | 28.96M |
| 1/5/2026 | $43.00 | $45.16 | $42.52 | $43.80 | 56.36M |
| 1/2/2026 | $38.41 | $40.44 | $38.07 | $40.20 | 14.64M |
| 12/31/2025 | $38.55 | $38.77 | $38.27 | $38.38 | 6.16M |
| 12/30/2025 | $38.00 | $38.73 | $38.00 | $38.55 | 7.77M |
| 12/29/2025 | $37.85 | $38.14 | $37.69 | $37.90 | 6.81M |
| 12/26/2025 | $37.96 | $38.06 | $37.53 | $37.79 | 4.73M |
| 12/24/2025 | $38.17 | $38.28 | $37.81 | $37.97 | 2.93M |
| 12/23/2025 | $38.49 | $38.90 | $37.93 | $38.20 | 7.93M |
| 12/22/2025 | $38.45 | $38.87 | $38.16 | $38.33 | 8.50M |
| 12/19/2025 | $38.25 | $38.49 | $37.98 | $38.08 | 22.59M |
| 12/18/2025 | $38.54 | $38.56 | $37.89 | $38.13 | 12.01M |
| 12/17/2025 | $37.83 | $38.62 | $37.73 | $38.53 | 15.36M |
| 12/16/2025 | $38.60 | $38.90 | $37.49 | $37.61 | 19.13M |
| 12/15/2025 | $39.41 | $39.50 | $38.52 | $38.90 | 10.96M |
| 12/12/2025 | $40.55 | $40.78 | $39.15 | $39.45 | 14.89M |
| 12/11/2025 | $39.85 | $40.88 | $39.78 | $40.34 | 18.98M |
| 12/10/2025 | $38.35 | $39.99 | $38.20 | $39.93 | 20.65M |
| 12/9/2025 | $38.10 | $38.69 | $38.10 | $38.30 | 16.85M |
| 12/8/2025 | $38.33 | $38.83 | $37.73 | $38.24 | 24.48M |
| 12/5/2025 | $38.23 | $39.00 | $38.22 | $38.46 | 12.58M |
| 12/4/2025 | $37.50 | $38.30 | $37.41 | $38.12 | 15.86M |
| 12/3/2025 | $36.43 | $37.63 | $36.23 | $37.55 | 16.13M |