SBM Offshore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	25.02	25.24	24.90	24.98	24.98	0.32%	265,008
Dec 4, 2025	24.72	25.02	24.68	24.90	24.90	1.14%	345,164
Dec 3, 2025	24.56	24.78	24.48	24.62	24.62	0.90%	255,203
Dec 2, 2025	24.68	24.68	24.34	24.40	24.40	-0.73%	236,155
Dec 1, 2025	24.58	24.78	24.44	24.58	24.58	-	351,029
Nov 28, 2025	24.76	24.78	24.50	24.58	24.58	-0.32%	190,556
Nov 27, 2025	24.70	25.06	24.58	24.66	24.66	0.16%	416,272
Nov 26, 2025	24.46	24.68	24.42	24.62	24.62	1.32%	301,047
Nov 25, 2025	24.38	24.66	24.10	24.30	24.30	0.08%	242,058
Nov 24, 2025	24.06	24.38	23.88	24.28	24.28	0.91%	431,998
Nov 21, 2025	23.86	24.22	23.76	24.06	24.06	-1.07%	303,648
Nov 20, 2025	24.54	24.66	24.32	24.32	24.32	0.41%	196,877
Nov 19, 2025	24.64	24.68	24.10	24.22	24.22	-1.14%	236,965
Nov 18, 2025	24.62	24.62	24.22	24.50	24.50	-1.05%	257,811
Nov 17, 2025	24.92	25.14	24.76	24.76	24.76	-0.32%	331,704
Nov 14, 2025	24.16	24.96	23.98	24.84	24.84	2.56%	625,002
Nov 13, 2025	23.34	24.22	23.32	24.22	24.22	8.22%	1,024,129
Nov 12, 2025	22.34	22.72	22.30	22.38	22.38	0.09%	310,244
Nov 11, 2025	21.78	22.38	21.78	22.36	22.36	2.57%	266,164
Nov 10, 2025	22.12	22.18	21.80	21.80	21.80	-0.64%	221,015
Nov 7, 2025	21.90	22.26	21.66	21.94	21.94	0.64%	311,268
Nov 6, 2025	22.08	22.10	21.66	21.80	21.80	-1.27%	225,288
Nov 5, 2025	21.94	22.16	21.84	22.08	22.08	0.36%	234,584
Nov 4, 2025	22.06	22.10	21.84	22.00	22.00	-1.35%	276,460
Nov 3, 2025	22.48	22.54	22.00	22.30	22.30	-0.45%	206,212
Oct 31, 2025	22.86	22.98	22.40	22.40	22.40	-2.35%	193,578
Oct 30, 2025	22.76	22.94	22.56	22.94	22.94	0.53%	210,406
Oct 29, 2025	22.30	22.92	22.30	22.82	22.82	2.70%	253,515
Oct 28, 2025	22.06	22.30	21.88	22.22	22.22	-0.18%	140,456
Oct 27, 2025	22.42	22.44	22.12	22.26	22.26	-0.54%	260,698
Oct 24, 2025	22.50	22.62	22.22	22.38	22.38	-0.27%	259,098
Oct 23, 2025	22.18	22.52	22.00	22.44	22.44	2.75%	371,181
Oct 22, 2025	21.38	21.86	21.38	21.84	21.84	2.82%	290,509
Oct 21, 2025	21.36	21.50	21.12	21.24	21.24	-0.47%	208,344
Oct 20, 2025	21.28	21.60	21.28	21.34	21.34	0.66%	282,057
Oct 17, 2025	21.18	21.30	20.74	21.20	21.20	-1.30%	343,443
Oct 16, 2025	21.52	21.54	21.32	21.48	21.48	0.37%	240,587
Oct 15, 2025	21.60	21.64	21.36	21.40	21.40	-0.47%	269,316
Oct 14, 2025	21.30	21.58	21.22	21.50	21.50	0.28%	247,592
Oct 13, 2025	21.20	21.60	21.20	21.44	21.44	0.66%	211,477
Oct 10, 2025	21.58	21.68	21.20	21.30	21.30	-2.11%	373,887
Oct 9, 2025	21.74	22.01	21.72	21.76	21.76	0.18%	210,595
Oct 8, 2025	21.64	21.86	21.46	21.72	21.72	0.46%	225,669
Oct 7, 2025	21.52	21.74	21.52	21.62	21.62	0.46%	191,842
Oct 6, 2025	21.52	21.70	21.32	21.52	21.52	0.28%	289,950
Oct 3, 2025	21.54	21.78	21.38	21.46	21.46	-0.28%	273,907
Oct 2, 2025	21.78	21.86	21.52	21.52	21.52	-0.92%	311,300
Oct 1, 2025	21.78	21.90	21.68	21.72	21.72	-0.18%	169,023
Sep 30, 2025	21.88	21.88	21.62	21.76	21.76	-0.82%	272,181
Sep 29, 2025	22.18	22.28	21.94	21.94	21.94	-0.72%	179,245