SBM Offshore NV Historical Data - SBMO | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

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

SBM Offshore NV (SBMO)

14.56

0.10

(0.69%)

Closed April 19 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.13	-0.884955752212	14.69	14.92	13.84	742690	14.59724414	DE
4	0.37	2.60747004933	14.19	15.01	13.84	586600	14.67006222	DE
12	2.42	19.9341021417	12.14	15.01	11.66	552629	13.57356922	DE
26	2.56	21.3333333333	12	15.01	11.31	506291	12.8630186	DE
52	1.51	11.5708812261	13.05	15.01	11.31	463662	12.90045759	DE
156	0.46	3.26241134752	14.1	15.9	11.31	489396	13.5224638	DE
260	-2.155	-12.8926114269	16.715	18.37	9.768	635671	14.11868393	DE

Date	Close	Change	Change %	Open	High	Low	Volume
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	0.13	1.00	13.14	13.44	12.87	2061873
1709141400	13.01	0	0.00	13.01	13.01	13.01	0
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	-0.1	-0.80	12.46	12.5	12.3	463959
1708363800	12.46	-0.04	-0.32	12.52	12.58	12.44	298538
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
1706203800	12.07	-0.46	-3.67	12.5	12.51	12.05	1091724
1706117400	12.53	0.15	1.21	12.4	12.54	12.39	345963
1706031000	12.38	0.12	0.98	12.32	12.42	12.24	201874
1705944600	12.26	0.07	0.57	12.25	12.32	12.2	418591
1705685400	12.19	-0.07	-0.57	12.32	12.37	12.16	232097

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