SBM Offshore N.V. (SBFFF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:40AM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 25 Apr 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 24 Apr 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 1,200 |
| 23 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 22 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 19 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 18 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 17 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 16 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 16 Apr 2024 | 0.834 Dividend | |||||
| 15 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.27 | - |
| 12 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.27 | - |
| 11 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.27 | - |
| 10 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.27 | - |
| 09 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.27 | 3,200 |
| 08 Apr 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.14 | - |
| 05 Apr 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.14 | - |
| 04 Apr 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.14 | - |
| 03 Apr 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.14 | - |
| 02 Apr 2024 | 16.00 | 16.00 | 15.97 | 15.97 | 15.14 | 9,700 |
| 01 Apr 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 14.90 | - |
| 28 Mar 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 14.90 | - |
| 27 Mar 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 14.90 | - |
| 26 Mar 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 14.90 | - |
| 25 Mar 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 14.90 | 200 |
| 22 Mar 2024 | 14.55 | 15.03 | 14.55 | 15.03 | 14.25 | 1,700 |
| 21 Mar 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 13.81 | 600 |
| 20 Mar 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 13.74 | 600 |
| 19 Mar 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.16 | - |
| 18 Mar 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.16 | - |
| 15 Mar 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.16 | - |
| 14 Mar 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.16 | - |
| 13 Mar 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.16 | - |
| 12 Mar 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.16 | 100 |
| 11 Mar 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 14.46 | - |
| 08 Mar 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 14.46 | 500 |
| 07 Mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.18 | - |
| 06 Mar 2024 | 14.69 | 14.95 | 14.69 | 14.95 | 14.18 | 900 |
| 05 Mar 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 13.90 | - |
| 04 Mar 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 13.90 | 100 |
| 01 Mar 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 13.90 | 1,500 |
| 29 Feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.18 | - |
| 28 Feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.18 | - |
| 27 Feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.18 | - |
| 26 Feb 2024 | 13.76 | 13.90 | 13.76 | 13.90 | 13.18 | 2,500 |
| 23 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.25 | - |
| 22 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.25 | - |
| 21 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.25 | - |
| 20 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.25 | - |
| 16 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.25 | - |
| 15 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.25 | - |
| 14 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.25 | - |
| 13 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.25 | - |
| 12 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.25 | - |
| 09 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.25 | - |
| 08 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.25 | - |
| 07 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.25 | - |
| 06 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.25 | - |
| 05 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.25 | - |
| 02 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.25 | - |
| 01 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.25 | - |
| 31 Jan 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.25 | 2,000 |
| 30 Jan 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 12.56 | - |
| 29 Jan 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 12.56 | - |
| 26 Jan 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 12.56 | 2,000 |
| 25 Jan 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 12.72 | - |
| 24 Jan 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 12.72 | - |
| 23 Jan 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 12.72 | - |
| 22 Jan 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 12.72 | 4,000 |
| 19 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.61 | - |
| 18 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.61 | - |
| 17 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.61 | - |
| 16 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.61 | - |
| 12 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.61 | - |
| 11 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.61 | - |
| 10 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.61 | - |
| 09 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.61 | - |
| 08 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.61 | - |
| 05 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.61 | - |
| 04 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.61 | - |
| 03 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.61 | - |
| 02 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.61 | - |
| 29 Dec 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 12.61 | - |
| 28 Dec 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 12.61 | - |
| 27 Dec 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 12.61 | - |
| 26 Dec 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 12.61 | - |
| 22 Dec 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 12.61 | - |
| 21 Dec 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 12.61 | - |
| 20 Dec 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 12.61 | - |
| 19 Dec 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 12.61 | 1,500 |
| 18 Dec 2023 | 13.14 | 13.14 | 13.14 | 13.14 | 12.46 | 1,300 |
| 15 Dec 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 13.75 | - |
| 14 Dec 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 13.75 | - |
| 13 Dec 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 13.75 | - |
| 12 Dec 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 13.75 | - |
| 11 Dec 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 13.75 | - |
| 08 Dec 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 13.75 | - |
| 07 Dec 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 13.75 | - |
| 06 Dec 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 13.75 | - |
| 05 Dec 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 13.75 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.