SBM Offshore NV More 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

SBMO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	14.10	-0.18	-1.26%	14.34	14.36	14.06	379,487
Apr 24 2024	14.28	-0.10	-0.70%	14.47	14.48	14.28	338,032
Apr 23 2024	14.38	-0.14	-0.96%	14.52	14.54	14.36	318,398
Apr 22 2024	14.52	-0.04	-0.27%	14.60	14.63	14.45	452,914
Apr 19 2024	14.56	0.10	0.69%	14.30	14.67	14.28	608,744
Apr 18 2024	14.46	0.05	0.35%	14.44	14.47	14.18	420,642
Apr 17 2024	14.41	0.17	1.19%	14.16	14.44	14.11	673,336
Apr 16 2024	14.24	-0.62	-4.17%	14.04	14.31	13.84	802,925
Apr 15 2024	14.86	0.01	0.07%	14.60	14.92	14.39	1,150,570
Apr 12 2024	14.85	0.21	1.43%	14.69	14.89	14.67	665,979
Apr 11 2024	14.64	-0.12	-0.81%	14.78	14.85	14.57	448,606
Apr 10 2024	14.76	0.01	0.07%	14.84	14.86	14.67	507,905
Apr 09 2024	14.75	-0.13	-0.87%	14.89	14.91	14.73	411,139
Apr 08 2024	14.88	0.10	0.68%	14.82	15.01	14.80	658,441
Apr 05 2024	14.78	-0.10	-0.67%	14.79	14.82	14.71	473,290
Apr 04 2024	14.88	0.01	0.07%	14.89	14.89	14.74	372,450
Apr 03 2024	14.87	0.06	0.41%	14.88	14.94	14.71	489,393
Apr 02 2024	14.81	0.02	0.14%	14.95	14.98	14.65	639,404
Mar 28 2024	14.79	0.20	1.37%	14.60	14.87	14.54	657,133
Mar 27 2024	14.59	-0.06	-0.41%	14.61	14.66	14.48	414,222
Mar 26 2024	14.65	0.05	0.34%	14.61	14.67	14.54	562,763
Mar 25 2024	14.60	0.33	2.31%	14.40	14.63	14.39	604,610
Mar 22 2024	14.27	0.07	0.49%	14.19	14.36	14.16	605,991
Mar 21 2024	14.20	0.19	1.36%	14.10	14.25	14.00	859,950
Mar 20 2024	14.01	-0.04	-0.28%	14.05	14.10	13.99	217,027
Mar 19 2024	14.05	0.05	0.36%	14.04	14.16	13.95	461,308
Mar 18 2024	14.00	0.10	0.72%	13.85	14.05	13.81	778,686
Mar 15 2024	13.90	0.09	0.65%	13.82	13.93	13.78	1,224,621
Mar 14 2024	13.81	-0.02	-0.14%	13.86	13.93	13.77	339,011
Mar 13 2024	13.83	0.05	0.36%	13.77	13.88	13.69	282,690
Mar 12 2024	13.78	-0.02	-0.14%	13.84	13.86	13.73	393,838
Mar 11 2024	13.80	-0.11	-0.79%	13.87	13.89	13.69	428,046
Mar 08 2024	13.91	0.02	0.14%	13.92	13.98	13.81	466,774
Mar 07 2024	13.89	0.09	0.65%	13.74	13.98	13.69	661,065
Mar 06 2024	13.80	0.10	0.73%	13.65	13.84	13.62	392,808
Mar 05 2024	13.70	-0.10	-0.72%	13.77	13.77	13.56	505,609
Mar 04 2024	13.80	0.15	1.10%	13.62	13.80	13.60	623,400
Mar 01 2024	13.65	0.51	3.88%	13.12	13.75	13.02	1,345,191
Feb 29 2024	13.14	0.13	1.00%	13.14	13.44	12.87	2,061,873
Feb 28 2024	13.01	0.00	0.00%	13.01	13.01	13.01	0.00
Feb 27 2024	13.01	0.16	1.25%	12.85	13.03	12.84	468,539
Feb 26 2024	12.85	0.13	1.02%	12.70	12.89	12.64	485,808
Feb 23 2024	12.72	0.08	0.63%	12.63	12.73	12.62	303,922
Feb 22 2024	12.64	0.06	0.48%	12.80	12.85	12.63	386,832
Feb 21 2024	12.58	0.22	1.78%	12.35	12.60	12.33	463,231
Feb 20 2024	12.36	-0.10	-0.80%	12.46	12.50	12.30	463,959
Feb 19 2024	12.46	-0.04	-0.32%	12.52	12.58	12.44	298,538
Feb 16 2024	12.50	0.12	0.97%	12.44	12.54	12.37	482,779
Feb 15 2024	12.38	0.18	1.48%	12.23	12.40	12.23	468,625
Feb 14 2024	12.20	0.05	0.41%	12.10	12.23	12.10	236,195
Feb 13 2024	12.15	-0.12	-0.98%	12.30	12.35	12.04	356,484
Feb 12 2024	12.27	0.34	2.85%	12.00	12.31	11.98	633,877
Feb 09 2024	11.93	0.08	0.68%	11.89	12.05	11.85	456,834
Feb 08 2024	11.85	0.06	0.51%	11.77	11.92	11.74	316,382
Feb 07 2024	11.79	-0.07	-0.59%	11.89	11.92	11.75	238,697
Feb 06 2024	11.86	0.17	1.45%	11.72	11.88	11.72	332,599
Feb 05 2024	11.69	-0.04	-0.34%	11.70	11.76	11.66	442,221
Feb 02 2024	11.73	-0.08	-0.68%	11.81	11.88	11.73	265,535
Feb 01 2024	11.81	-0.04	-0.34%	11.85	11.90	11.75	412,514
Jan 31 2024	11.85	0.01	0.08%	11.87	11.92	11.81	403,007
Jan 30 2024	11.84	-0.12	-1.00%	11.98	12.01	11.84	768,274
Jan 29 2024	11.96	-0.15	-1.24%	12.20	12.21	11.96	654,994

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