SBM Offshore NV Historical Data - SBMO | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Europe
EU
SBM Offshore NV (SBMO)
SBM Offshore NV (SBMO) Historical

SBM Offshore NV (SBMO)

14.10

0.00

(0.00%)

Closed April 26 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.2	-1.3986013986	14.3	14.67	14.06	419515	14.39569542	DE
4	-0.85	-5.6856187291	14.95	15.01	13.84	545092	14.63693103	DE
12	2.29	19.3903471634	11.81	15.01	11.66	542240	13.77401446	DE
26	2.68	23.4676007005	11.42	15.01	11.31	510802	12.94188646	DE
52	1.4	11.0236220472	12.7	15.01	11.31	463920	12.92880682	DE
156	0.31	2.24800580131	13.79	15.9	11.31	488713	13.52591471	DE
260	-2.775	-16.4444444444	16.875	18.37	9.768	634051	14.11140819	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714062600	14.1	-0.18	-1.26	14.34	14.36	14.06	379487
1713976200	14.28	-0.1	-0.70	14.47	14.48	14.28	338032
1713889800	14.38	-0.14	-0.96	14.52	14.54	14.36	318398
1713803400	14.52	-0.04	-0.27	14.6	14.63	14.45	452914
1713544200	14.56	0.1	0.69	14.3	14.67	14.28	608744
1713457800	14.46	0.05	0.35	14.44	14.47	14.18	420642
1713371400	14.41	0.17	1.19	14.16	14.44	14.11	673336
1713285000	14.24	-0.62	-4.17	14.04	14.31	13.84	802925
1713198600	14.86	0.01	0.07	14.6	14.92	14.39	1150570
1712939400	14.85	0.21	1.43	14.69	14.89	14.67	665979
1712853000	14.64	-0.12	-0.81	14.78	14.85	14.57	448606
1712766600	14.76	0.01	0.07	14.84	14.86	14.67	507905
1712680200	14.75	-0.13	-0.87	14.89	14.91	14.73	411139
1712593800	14.88	0.1	0.68	14.82	15.01	14.8	658441
1712334600	14.78	-0.1	-0.67	14.79	14.82	14.71	473290
1712248200	14.88	0.01	0.07	14.89	14.89	14.74	372450
1712161800	14.87	0.06	0.41	14.88	14.94	14.71	489393
1712075400	14.81	0.02	0.14	14.95	14.98	14.65	639404
1711647000	14.79	0.2	1.37	14.6	14.87	14.54	657133
1711560600	14.59	-0.06	-0.41	14.61	14.66	14.48	414222
1711474200	14.65	0.05	0.34	14.61	14.67	14.54	562763
1711387800	14.6	0.33	2.31	14.4	14.63	14.39	604610
1711128600	14.27	0.07	0.49	14.19	14.36	14.16	605991
1711042200	14.2	0.19	1.36	14.1	14.25	14	859950
1710955800	14.01	-0.04	-0.28	14.05	14.1	13.99	217027
1710869400	14.05	0.05	0.36	14.04	14.16	13.95	461308
1710783000	14	0.1	0.72	13.85	14.05	13.81	778686
1710523800	13.9	0.09	0.65	13.82	13.93	13.78	1224621
1710437400	13.81	-0.02	-0.14	13.86	13.93	13.77	339011
1710351000	13.83	0.05	0.36	13.77	13.88	13.69	282690
1710264600	13.78	-0.02	-0.14	13.84	13.86	13.73	393838
1710178200	13.8	-0.11	-0.79	13.87	13.89	13.69	428046
1709919000	13.91	0.02	0.14	13.92	13.98	13.81	466774
1709832600	13.89	0.09	0.65	13.74	13.98	13.69	661065
1709746200	13.8	0.1	0.73	13.65	13.84	13.62	392808
1709659800	13.7	-0.1	-0.72	13.77	13.77	13.56	505609
1709573400	13.8	0.15	1.10	13.62	13.8	13.6	623400
1709314200	13.65	0.51	3.88	13.12	13.75	13.02	1345191
1709227800	13.14	0.26	2.02	13.14	13.44	12.87	2061873
1709141400	12.88	-0.13	-1.00	13.05	13.05	12.86	406915
1709055000	13.01	0.16	1.25	12.85	13.03	12.84	468539
1708968600	12.85	0.13	1.02	12.7	12.89	12.64	485808
1708709400	12.72	0.08	0.63	12.63	12.73	12.62	303922
1708623000	12.64	0.06	0.48	12.8	12.85	12.63	386832
1708536600	12.58	0.22	1.78	12.35	12.6	12.33	463231
1708450200	12.36	-0.14	-1.12	12.46	12.5	12.3	463959
1708363800	12.5	0	0.00	12.5	12.5	12.5	0
1708104600	12.5	0.12	0.97	12.44	12.54	12.37	482779
1708018200	12.38	0.18	1.48	12.23	12.4	12.23	468625
1707931800	12.2	0.05	0.41	12.1	12.23	12.1	236195
1707845400	12.15	-0.12	-0.98	12.3	12.35	12.04	356484
1707759000	12.27	0.34	2.85	12	12.31	11.98	633877
1707499800	11.93	0.08	0.68	11.89	12.05	11.85	456834
1707413400	11.85	0.06	0.51	11.77	11.92	11.74	316382
1707327000	11.79	-0.07	-0.59	11.89	11.92	11.75	238697
1707240600	11.86	0.17	1.45	11.72	11.88	11.72	332599
1707154200	11.69	-0.04	-0.34	11.7	11.76	11.66	442221
1706895000	11.73	-0.08	-0.68	11.81	11.88	11.73	265535
1706808600	11.81	-0.04	-0.34	11.85	11.9	11.75	412514
1706722200	11.85	0.01	0.08	11.87	11.92	11.81	403007
1706635800	11.84	-0.12	-1.00	11.98	12.01	11.84	768274
1706549400	11.96	-0.15	-1.24	12.2	12.21	11.96	654994
1706290200	12.11	0.04	0.33	12.14	12.23	12.11	450945

SBM Offshore NV

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions