SLB Limited SLB
NYSE · United States · Industrial Services
$48.72-1.15 (-2.31%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $48.72 | -2.31% | $49.91 | $49.91 | $48.69 | 13.23M |
| 2026-09-29 | $49.87 | -3.15% | $50.58 | $50.77 | $49.35 | 28.57M |
| 2026-09-28 | $51.49 | -0.10% | $52.29 | $52.29 | $50.88 | 13.93M |
| 2026-09-25 | $51.54 | +0.21% | $51.07 | $51.93 | $51.02 | 7.26M |
| 2026-09-24 | $51.43 | -0.85% | $52.48 | $52.60 | $51.36 | 9.44M |
| 2026-09-23 | $51.87 | -0.48% | $53.21 | $53.21 | $51.69 | 7.65M |
| 2026-09-22 | $52.12 | +0.70% | $51.34 | $52.91 | $50.88 | 15.40M |
| 2026-09-21 | $51.76 | +1.25% | $51.12 | $52.39 | $50.47 | 11.32M |
| 2026-09-18 | $51.12 | -1.84% | $51.78 | $51.78 | $50.77 | 25.22M |
| 2026-09-17 | $52.08 | -0.42% | $52.45 | $52.87 | $51.87 | 12.24M |
| 2026-09-16 | $52.30 | -3.51% | $54.29 | $54.29 | $51.56 | 21.32M |
| 2026-09-15 | $54.20 | +1.65% | $53.79 | $54.48 | $53.09 | 12.91M |
| 2026-09-14 | $53.32 | -4.89% | $55.94 | $55.98 | $53.09 | 9.95M |
| 2026-09-11 | $56.06 | +0.09% | $56.57 | $56.87 | $55.61 | 8.84M |
| 2026-09-10 | $56.01 | -1.82% | $57.46 | $57.56 | $55.15 | 14.07M |
| 2026-09-09 | $57.05 | -0.09% | $57.81 | $59.25 | $57.03 | 18.22M |
| 2026-09-08 | $57.10 | -0.71% | $57.81 | $58.47 | $56.97 | 14.13M |
| 2026-09-04 | $57.51 | +0.17% | $57.00 | $57.55 | $56.24 | 7.61M |
| 2026-09-03 | $57.41 | -1.24% | $58.17 | $59.36 | $57.26 | 9.16M |
| 2026-09-02 | $58.13 | +1.71% | $56.66 | $58.47 | $56.30 | 14.00M |
| 2026-09-01 | $57.15 | -4.91% | $60.00 | $60.18 | $57.07 | 18.47M |
| 2026-08-31 | $60.10 | +4.83% | $58.19 | $60.46 | $57.97 | 35.21M |
| 2026-08-28 | $57.33 | +4.22% | $54.81 | $57.42 | $54.67 | 18.12M |
| 2026-08-27 | $55.01 | +2.63% | $53.17 | $55.89 | $53.08 | 15.25M |
| 2026-08-26 | $53.60 | +0.58% | $52.55 | $53.91 | $51.98 | 7.94M |
| 2026-08-25 | $53.29 | -1.31% | $53.60 | $54.90 | $52.96 | 10.72M |
| 2026-08-24 | $54.00 | +0.24% | $53.62 | $54.09 | $52.52 | 14.38M |
| 2026-08-21 | $53.87 | +0.60% | $54.00 | $54.15 | $53.19 | 7.09M |
| 2026-08-20 | $53.55 | 0.00% | $53.87 | $54.33 | $53.53 | 8.44M |
| 2026-08-19 | $53.55 | +0.64% | $53.70 | $54.19 | $53.06 | 7.02M |
| 2026-08-18 | $53.21 | -1.21% | $54.06 | $54.58 | $53.18 | 5.33M |
| 2026-08-17 | $53.86 | +0.17% | $53.98 | $54.00 | $53.08 | 6.55M |
| 2026-08-14 | $53.77 | +3.28% | $52.27 | $53.99 | $52.20 | 9.94M |
| 2026-08-13 | $52.06 | -1.05% | $52.00 | $52.44 | $51.60 | 8.48M |
| 2026-08-12 | $52.61 | -1.99% | $53.25 | $53.45 | $52.53 | 8.20M |
| 2026-08-11 | $53.68 | +0.90% | $53.48 | $53.99 | $53.04 | 8.14M |
| 2026-08-10 | $53.20 | +5.28% | $50.76 | $53.23 | $50.67 | 10.24M |
| 2026-08-07 | $50.53 | -1.96% | $51.05 | $51.72 | $50.28 | 8.35M |
| 2026-08-06 | $51.54 | +3.27% | $50.72 | $52.43 | $50.63 | 11.47M |
| 2026-08-05 | $49.91 | -1.77% | $51.10 | $51.28 | $49.91 | 9.68M |
| 2026-08-04 | $50.81 | +3.04% | $48.82 | $50.92 | $48.82 | 11.28M |
| 2026-08-03 | $49.31 | -0.56% | $49.02 | $49.75 | $48.30 | 13.00M |
| 2026-07-31 | $49.59 | +1.39% | $49.44 | $49.95 | $48.37 | 12.32M |
| 2026-07-30 | $48.91 | -0.10% | $49.26 | $49.71 | $48.38 | 11.95M |
| 2026-07-29 | $48.96 | -2.04% | $50.78 | $51.32 | $48.96 | 13.76M |
| 2026-07-28 | $49.98 | -3.01% | $51.63 | $51.95 | $49.88 | 15.34M |
| 2026-07-27 | $51.53 | -1.70% | $52.30 | $53.20 | $51.43 | 16.79M |
| 2026-07-24 | $52.42 | +11.01% | $50.07 | $52.59 | $49.74 | 28.90M |
| 2026-07-23 | $47.22 | -0.94% | $48.05 | $48.63 | $47.15 | 12.44M |
| 2026-07-22 | $47.67 | +2.32% | $47.15 | $47.87 | $47.15 | 12.74M |
| 2026-07-21 | $46.59 | +0.43% | $46.16 | $46.73 | $45.18 | 19.13M |
| 2026-07-20 | $46.39 | -1.28% | $47.00 | $47.23 | $46.31 | 11.75M |
| 2026-07-17 | $46.99 | -0.19% | $47.00 | $47.29 | $46.43 | 12.93M |
| 2026-07-16 | $47.08 | -0.99% | $47.24 | $47.74 | $46.85 | 6.56M |
| 2026-07-15 | $47.55 | +0.02% | $47.70 | $48.03 | $46.83 | 8.80M |
| 2026-07-14 | $47.54 | +0.38% | $48.10 | $48.46 | $47.16 | 9.41M |
| 2026-07-13 | $47.36 | -0.84% | $48.37 | $48.73 | $47.30 | 8.03M |
| 2026-07-10 | $47.76 | +1.10% | $47.40 | $48.04 | $47.33 | 7.57M |
| 2026-07-09 | $47.24 | -0.40% | $47.38 | $47.55 | $46.96 | 10.89M |
| 2026-07-08 | $47.43 | +2.18% | $46.71 | $47.62 | $46.71 | 17.37M |
| 2026-07-07 | $46.42 | +1.53% | $46.07 | $46.78 | $45.83 | 10.38M |
| 2026-07-06 | $45.72 | +1.31% | $44.76 | $46.07 | $44.75 | 10.60M |
| 2026-07-02 | $45.13 | +0.09% | $45.37 | $45.56 | $44.59 | 11.68M |
| 2026-07-01 | $45.09 | -3.01% | $46.36 | $46.36 | $45.08 | 16.05M |
| 2026-06-30 | $46.49 | +0.24% | $46.89 | $47.13 | $46.17 | 14.32M |
| 2026-06-29 | $46.38 | -1.32% | $46.92 | $47.29 | $46.24 | 8.19M |
| 2026-06-26 | $47.00 | -0.89% | $46.71 | $47.41 | $46.56 | 16.85M |
| 2026-06-25 | $47.42 | +1.74% | $46.58 | $47.48 | $46.42 | 21.64M |
| 2026-06-24 | $46.61 | -2.47% | $46.90 | $46.95 | $45.87 | 28.11M |
| 2026-06-23 | $47.79 | -0.33% | $47.40 | $48.26 | $47.07 | 28.65M |
| 2026-06-22 | $47.95 | -0.29% | $48.40 | $48.69 | $47.24 | 23.28M |
| 2026-06-18 | $48.09 | -4.45% | $50.10 | $50.22 | $47.61 | 41.86M |
| 2026-06-17 | $50.33 | -5.16% | $52.88 | $53.14 | $50.13 | 19.77M |
| 2026-06-16 | $53.07 | -1.19% | $53.85 | $54.37 | $53.00 | 15.34M |
| 2026-06-15 | $53.71 | -4.40% | $55.37 | $55.66 | $53.52 | 15.24M |
| 2026-06-12 | $56.18 | +0.32% | $56.49 | $56.87 | $55.69 | 11.98M |
| 2026-06-11 | $56.00 | +0.88% | $55.74 | $56.50 | $54.96 | 10.57M |
| 2026-06-10 | $55.51 | -0.61% | $55.99 | $56.77 | $55.23 | 11.85M |
| 2026-06-09 | $55.85 | -1.24% | $56.75 | $56.90 | $54.45 | 13.09M |
| 2026-06-08 | $56.55 | +3.06% | $55.58 | $57.36 | $55.58 | 14.20M |
| 2026-06-05 | $54.87 | -5.41% | $57.60 | $57.92 | $54.49 | 10.06M |
| 2026-06-04 | $58.01 | +2.04% | $56.99 | $58.12 | $56.10 | 9.99M |
| 2026-06-03 | $56.85 | +0.51% | $56.00 | $57.26 | $55.66 | 11.39M |
| 2026-06-02 | $56.56 | +3.31% | $54.84 | $56.75 | $54.62 | 11.98M |
| 2026-06-01 | $54.75 | +0.37% | $55.04 | $55.21 | $53.97 | 12.98M |
| 2026-05-29 | $54.55 | -1.03% | $54.81 | $55.17 | $54.36 | 31.22M |
| 2026-05-28 | $55.12 | -2.44% | $56.13 | $56.18 | $54.32 | 14.10M |
| 2026-05-27 | $56.50 | -2.55% | $57.05 | $57.20 | $55.66 | 16.20M |
| 2026-05-26 | $57.98 | +1.22% | $57.20 | $58.82 | $57.04 | 13.45M |
| 2026-05-22 | $57.28 | +0.05% | $57.13 | $57.88 | $56.34 | 10.20M |