SLB N.V. - SLB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	51.43	50.85	50.85	51.69	50.48	12.72M
February 19, 2026	51.76	51.54	51.54	52.24	51.29	14.33M
February 18, 2026	50.81	51.59	51.59	51.64	50.51	16.44M
February 17, 2026	50.62	49.84	49.84	51.03	48.84	24.44M
February 13, 2026	50.29	50.39	50.39	51.21	49.93	19.52M
February 12, 2026	51.49	50.64	50.64	52.4	50.34	24.01M
February 11, 2026	51.05	51.56	51.56	51.99	50.93	22.95M
February 10, 2026	50.89	50.32	50.03	50.96	49.79	14.1M
February 09, 2026	50.53	50.54	50.54	50.92	50.09	11.84M
February 06, 2026	49.5	50.7	50.7	51.25	49.41	16.19M
February 05, 2026	50.38	49.51	49.51	50.56	48.67	24.71M
February 04, 2026	49.85	51.35	51.35	51.43	49.76	23.75M
February 03, 2026	48.13	49.76	49.76	49.8	48.1	27.11M
February 02, 2026	47.67	48.05	48.05	48.67	47.35	16.62M
January 30, 2026	48.3	48.38	48.38	48.55	47.3	16.41M
January 29, 2026	49.88	48.45	48.45	50.58	48.35	32.02M
January 28, 2026	50.4	48.87	48.87	50.73	48.47	24.53M
January 27, 2026	50.29	50.66	50.66	51.47	50.03	17.33M
January 26, 2026	49.7	49.7	49.7	50.07	49.23	25.38M
January 23, 2026	50	49.15	49.15	51.67	48.83	43.52M
January 22, 2026	48.95	49.32	49.32	49.58	48.54	22.77M
January 21, 2026	47.1	48.52	48.52	48.61	47	22.87M
January 20, 2026	45.98	46.45	46.45	46.99	45.98	22.59M
January 16, 2026	46.68	46.73	46.73	46.99	46.31	17.37M
January 15, 2026	46.8	46.57	46.57	46.87	46.08	18.02M
January 14, 2026	46.47	46.99	46.99	47.73	46.28	21.54M
January 13, 2026	45.74	45.9	45.9	46.39	45.45	19.54M
January 12, 2026	45.4	45.15	45.15	45.5	44.37	19.69M
January 09, 2026	44.78	45.2	45.2	45.24	44.29	18.31M
January 08, 2026	42.86	44.43	44.43	44.57	42.66	20.14M
January 07, 2026	43.89	42.37	42.37	43.9	42.2	17.18M
January 06, 2026	44.28	43.63	43.63	44.57	43.42	28.96M
January 05, 2026	43	43.8	43.8	45.16	42.52	56.36M
January 02, 2026	38.41	40.2	40.2	40.44	38.07	14.64M
December 31, 2025	38.55	38.38	38.38	38.77	38.27	6.16M
December 30, 2025	38	38.55	38.55	38.73	38	7.77M
December 29, 2025	37.85	37.9	37.9	38.14	37.69	6.81M
December 26, 2025	37.96	37.79	37.79	38.06	37.53	4.73M
December 24, 2025	38.17	37.97	37.97	38.28	37.81	2.93M
December 23, 2025	38.49	38.2	38.2	38.9	37.93	7.93M
December 22, 2025	38.45	38.33	38.33	38.87	38.16	8.5M
December 19, 2025	38.25	38.08	38.08	38.49	37.98	22.59M
December 18, 2025	38.54	38.13	38.13	38.56	37.89	12.01M
December 17, 2025	37.83	38.53	38.53	38.62	37.73	15.36M
December 16, 2025	38.6	37.61	37.61	38.9	37.49	19.13M
December 15, 2025	39.41	38.9	38.9	39.5	38.52	10.96M
December 12, 2025	40.55	39.45	39.45	40.78	39.15	14.89M
December 11, 2025	39.85	40.34	40.34	40.88	39.78	18.98M
December 10, 2025	38.35	39.93	39.93	39.99	38.2	20.65M
December 09, 2025	38.1	38.3	38.3	38.69	38.1	16.85M
December 08, 2025	38.33	38.24	38.24	38.83	37.73	24.48M
December 05, 2025	38.23	38.46	38.46	39	38.22	12.58M
December 04, 2025	37.5	38.12	38.12	38.3	37.42	13.87M
December 03, 2025	36.43	37.55	37.55	37.63	36.23	16.13M
December 02, 2025	36.31	36.36	36.08	36.52	35.51	12.83M
December 01, 2025	36.25	36.6	36.31	36.98	36.23	12.67M
November 28, 2025	35.72	36.24	35.96	36.38	35.52	4.01M
November 26, 2025	35.75	35.66	35.38	36.05	35.29	9.75M
November 25, 2025	35.82	35.9	35.62	35.95	35.01	13.23M
November 24, 2025	36	35.71	35.43	36.08	35.3	36.92M

SLB N.V. (SLB) NYSE