SBM Offshore N.V. (SBMO.AS) — Price History

As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-09-02	35.90	35.92	34.54	34.96	-1.96%	358,877
2026-09-01	35.20	35.88	35.20	35.66	+1.65%	356,489
2026-08-31	35.00	35.60	34.42	35.08	+2.87%	506,222
2026-08-28	34.36	34.70	34.02	34.10	+0.24%	301,998
2026-08-27	34.36	34.52	33.88	34.02	-0.29%	397,709
2026-08-26	34.30	34.40	33.92	34.12	-0.99%	440,667
2026-08-25	33.80	34.48	33.80	34.46	+2.38%	387,275
2026-08-24	34.40	34.44	33.58	33.66	-2.26%	311,847
2026-08-21	35.02	35.18	34.34	34.44	-2.21%	610,128
2026-08-20	35.70	35.70	35.16	35.22	-1.12%	312,473
2026-08-19	35.68	36.38	35.62	35.62	-0.67%	454,247
2026-08-18	36.00	36.28	35.74	35.86	+0.06%	393,086
2026-08-17	35.50	36.14	35.48	35.84	+0.84%	404,481
2026-08-14	35.40	35.96	35.16	35.54	+0.51%	479,730
2026-08-13	35.10	35.36	34.68	35.36	+1.32%	500,660
2026-08-12	34.64	35.36	34.50	34.90	+3.07%	687,160
2026-08-11	33.76	34.06	33.46	33.86	+1.07%	555,964
2026-08-10	31.94	33.50	31.86	33.50	+3.40%	883,790
2026-08-07	34.92	34.94	32.14	32.40	-7.69%	1,407,044
2026-08-06	33.50	35.30	33.10	35.10	+11.93%	1,186,807
2026-08-05	31.84	32.10	31.36	31.36	-1.26%	499,849
2026-08-04	32.14	32.40	31.48	31.76	-0.69%	476,153
2026-08-03	31.94	32.18	31.52	31.98	-1.11%	425,008
2026-07-31	32.04	32.52	32.04	32.34	+0.75%	458,844
2026-07-30	31.74	32.38	31.56	32.10	+1.26%	471,248
2026-07-29	31.74	32.22	31.48	31.70	+1.86%	451,465
2026-07-28	32.12	32.27	31.07	31.12	-3.71%	414,487
2026-07-27	32.90	33.06	32.20	32.32	-3.69%	475,257
2026-07-24	33.56	33.90	33.50	33.56	-1.12%	355,741
2026-07-23	33.16	34.04	33.06	33.94	+2.66%	477,465
2026-07-22	32.46	33.06	32.40	33.06	+2.23%	289,502
2026-07-21	32.12	32.38	31.88	32.34	-0.55%	320,082
2026-07-20	31.80	32.52	31.70	32.52	+3.04%	426,959
2026-07-17	31.78	31.92	31.42	31.56	-1.25%	304,507
2026-07-16	31.88	32.26	31.78	31.96	+0.19%	334,705
2026-07-15	32.18	32.22	31.74	31.90	-0.62%	329,651
2026-07-14	32.64	32.82	31.88	32.10	-0.74%	290,672
2026-07-13	32.04	32.36	31.56	32.34	+2.73%	462,036
2026-07-10	32.10	32.18	31.42	31.48	-1.87%	310,455
2026-07-09	32.80	33.28	32.04	32.08	-2.14%	493,698
2026-07-08	31.82	32.78	31.70	32.78	+4.20%	742,478
2026-07-07	31.18	31.64	31.18	31.46	+0.58%	428,979
2026-07-06	30.52	31.40	30.42	31.28	+1.96%	454,657
2026-07-03	30.20	30.74	30.12	30.68	+2.40%	368,141
2026-07-02	29.88	30.40	29.68	29.96	-0.07%	398,042
2026-07-01	30.32	30.42	29.80	29.98	-1.19%	455,569
2026-06-30	30.70	30.78	30.26	30.34	-0.85%	456,189
2026-06-29	30.84	30.90	30.40	30.60	-0.52%	419,258
2026-06-26	31.78	31.78	30.32	30.76	-3.45%	682,551
2026-06-25	31.80	31.94	31.42	31.86	-0.93%	593,510
2026-06-24	32.90	33.10	32.16	32.16	-2.01%	456,351
2026-06-23	32.70	33.02	32.32	32.82	+0.37%	340,279
2026-06-22	32.94	32.98	32.32	32.70	-0.30%	474,300
2026-06-19	32.14	32.84	32.14	32.80	+1.49%	621,175
2026-06-18	32.70	32.70	31.62	32.32	-1.52%	521,011
2026-06-17	32.48	33.00	32.16	32.82	+0.61%	306,198
2026-06-16	32.72	32.94	32.44	32.62	-0.18%	323,350
2026-06-15	33.22	33.36	32.42	32.68	-3.31%	543,121
2026-06-12	33.48	33.80	33.12	33.80	-0.71%	448,871
2026-06-11	33.68	34.18	33.54	34.04	+1.92%	350,432
2026-06-10	33.16	33.70	33.16	33.40	+0.18%	291,916
2026-06-09	33.56	33.72	33.18	33.34	-0.54%	424,299
2026-06-08	33.96	34.20	33.30	33.52	-0.95%	440,538
2026-06-05	33.78	34.26	33.62	33.84	+0.71%	454,098
2026-06-04	33.12	33.60	33.02	33.60	+0.66%	349,804
2026-06-03	33.30	33.60	33.24	33.38	+0.24%	490,249
2026-06-02	34.22	34.32	33.30	33.30	-3.25%	561,462
2026-06-01	33.08	34.50	33.06	34.42	+5.45%	666,614
2026-05-29	32.50	32.76	32.26	32.64	-0.18%	1,019,052
2026-05-28	33.20	33.32	32.58	32.70	-0.97%	501,951
2026-05-27	34.62	34.62	32.94	33.02	-5.22%	584,328
2026-05-26	34.48	34.98	34.44	34.84	+1.10%	298,467
2026-05-25	34.60	34.78	34.40	34.46	-1.03%	293,814
2026-05-22	34.92	35.16	34.54	34.82	-1.42%	363,355
2026-05-21	34.82	35.50	34.78	35.32	+0.91%	328,194
2026-05-20	35.52	36.02	34.96	35.00	-1.19%	427,495
2026-05-19	35.68	35.76	35.26	35.42	-1.34%	302,596
2026-05-18	35.98	36.05	35.32	35.90	+0.22%	421,071
2026-05-15	35.38	35.96	35.38	35.82	+1.30%	414,349
2026-05-14	34.96	35.50	34.86	35.36	+0.91%	414,626
2026-05-13	35.64	35.90	34.96	35.04	-1.90%	507,294
2026-05-12	35.84	36.50	35.72	35.72	-0.50%	354,962
2026-05-11	35.46	36.08	35.02	35.90	+1.70%	520,492
2026-05-08	35.94	36.12	34.20	35.30	-1.78%	784,117
2026-05-07	35.84	36.54	35.20	35.94	+0.79%	761,643
2026-05-06	36.84	36.84	35.44	35.66	-2.78%	732,744
2026-05-05	36.50	36.82	36.30	36.68	+1.05%	434,881
2026-05-04	36.02	36.49	35.96	36.30	-0.38%	285,365
2026-04-30	36.00	36.54	35.58	36.44	+1.45%	397,574
2026-04-29	36.04	36.66	35.90	35.92	-0.28%	273,606
2026-04-28	36.50	36.58	35.92	36.02	-0.50%	299,175
2026-04-27	36.30	37.02	35.94	36.20	-0.17%	375,763
2026-04-24	35.90	36.70	35.66	36.26	+1.40%	507,495
2026-04-23	35.78	36.00	35.48	35.76	+0.56%	508,077
2026-04-22	34.64	35.76	34.64	35.56	+2.77%	557,663
2026-04-21	34.62	34.66	34.25	34.60	-0.23%	429,524
2026-04-20	34.50	34.82	34.12	34.68	+2.18%	476,763
2026-04-17	34.84	34.96	33.62	33.94	-4.18%	851,116
2026-04-16	35.06	35.50	34.92	35.42	+0.68%	428,744
2026-04-15	35.90	36.08	35.18	35.18	-2.76%	627,600
2026-04-14	36.98	37.12	36.18	36.18	-2.11%	533,717
2026-04-13	37.28	37.38	36.88	36.96	+0.54%	629,001
2026-04-10	36.82	37.20	36.48	36.76	-0.65%	549,413
2026-04-09	35.98	37.00	35.94	37.00	+3.70%	495,318
2026-04-08	35.78	35.78	34.46	35.68	-1.55%	950,142
2026-04-07	35.46	36.94	35.32	36.24	+2.14%	733,382
2026-04-02	34.46	35.62	34.36	35.48	+2.78%	566,163
2026-04-01	34.52	34.86	34.18	34.52	-0.29%	489,698
2026-03-31	33.90	34.96	33.90	34.62	+0.87%	490,503
2026-03-30	34.46	34.92	34.02	34.32	-0.92%	554,232
2026-03-27	35.12	35.46	34.48	34.64	-2.20%	379,946
2026-03-26	34.86	35.56	34.62	35.42	+1.49%	404,819
2026-03-25	34.38	35.32	33.90	34.90	+0.81%	657,779
2026-03-24	33.80	34.70	33.64	34.62	+3.84%	579,810
2026-03-23	32.70	33.76	32.10	33.34	+0.91%	614,277
2026-03-20	34.30	34.30	33.02	33.04	-4.12%	1,803,171
2026-03-19	33.76	34.72	33.44	34.46	+2.26%	468,128
2026-03-18	33.18	33.70	33.14	33.70	+1.69%	389,034
2026-03-17	32.82	33.32	32.68	33.14	+0.36%	295,932
2026-03-16	32.70	33.08	32.26	33.02	+1.29%	351,769
2026-03-13	32.70	33.22	32.50	32.60	-0.61%	498,906
2026-03-12	33.50	33.52	32.32	32.80	-2.21%	393,319
2026-03-11	33.18	33.72	33.04	33.54	+1.21%	386,180
2026-03-10	32.30	33.24	32.22	33.14	+3.95%	624,064
2026-03-09	30.04	32.16	30.00	31.88	+2.71%	354,675
2026-03-06	30.80	31.12	30.20	31.04	+0.32%	258,751
2026-03-05	31.48	31.54	30.84	30.94	-1.34%	367,424
2026-03-04	31.10	31.56	31.00	31.36	+0.00%	291,648
2026-03-03	31.68	31.72	30.52	31.36	-2.00%	444,503
2026-03-02	32.76	33.30	31.32	32.00	-1.78%	430,091
2026-02-27	32.40	32.66	32.08	32.58	+0.56%	655,963
2026-02-26	32.18	32.94	31.40	32.40	+1.00%	574,381
2026-02-25	31.94	32.68	31.80	32.08	+0.12%	531,978
2026-02-24	31.32	32.04	31.32	32.04	+2.82%	403,036
2026-02-23	31.00	31.20	30.76	31.16	+0.71%	181,151
2026-02-20	30.92	31.10	30.60	30.94	-0.06%	396,682
2026-02-19	31.10	31.42	30.86	30.96	+0.39%	320,859
2026-02-18	30.54	31.18	30.38	30.84	+1.78%	274,791
2026-02-17	30.42	30.64	30.18	30.30	-0.53%	344,409
2026-02-16	29.90	30.68	29.76	30.46	+1.87%	228,560
2026-02-13	29.72	30.10	29.50	29.90	+0.27%	274,794
2026-02-12	29.82	30.42	29.78	29.82	-0.27%	351,087
2026-02-11	29.74	29.90	29.40	29.90	+1.15%	307,683
2026-02-10	29.50	29.86	29.38	29.56	-0.07%	280,977
2026-02-09	29.40	29.84	29.22	29.58	+0.61%	337,501
2026-02-06	29.06	29.54	29.06	29.40	+1.45%	286,615
2026-02-05	29.38	29.60	28.92	28.98	-2.09%	381,523
2026-02-04	30.72	30.84	29.56	29.60	-2.37%	348,503
2026-02-03	30.10	30.32	29.70	30.32	+1.47%	396,563
2026-02-02	29.42	29.94	29.32	29.88	-1.13%	440,450
2026-01-30	30.46	30.52	29.96	30.22	-1.37%	510,943
2026-01-29	30.96	31.46	30.44	30.64	-0.33%	433,305
2026-01-28	31.20	31.44	30.74	30.74	-0.19%	358,576
2026-01-27	30.78	31.06	30.62	30.80	+1.05%	460,214
2026-01-26	30.68	30.72	30.38	30.48	-0.39%	297,176
2026-01-23	30.28	30.78	30.14	30.60	+0.92%	339,128
2026-01-22	29.82	30.40	29.72	30.32	+2.16%	532,633
2026-01-21	29.44	29.80	29.30	29.68	+1.09%	408,605
2026-01-20	28.60	29.36	28.26	29.36	+1.87%	361,429
2026-01-19	28.68	28.82	28.14	28.82	+0.21%	426,181
2026-01-16	28.14	28.76	27.94	28.76	+1.77%	648,267
2026-01-15	26.98	28.56	26.96	28.26	+5.29%	1,155,178
2026-01-14	26.62	26.84	26.58	26.84	+0.90%	531,423
2026-01-13	26.30	26.76	26.22	26.60	+1.53%	457,875
2026-01-12	25.66	26.28	25.66	26.20	+2.10%	403,913
2026-01-09	25.46	25.66	25.32	25.66	+1.83%	437,164
2026-01-08	25.08	25.26	25.04	25.20	+0.00%	207,706
2026-01-07	24.92	25.20	24.30	25.20	+1.04%	404,327
2026-01-06	25.58	25.76	24.92	24.94	-2.20%	373,728
2026-01-05	25.00	25.58	24.96	25.50	+3.32%	617,217
2026-01-02	24.62	24.80	24.54	24.68	+0.73%	316,009
2025-12-31	24.52	24.54	24.38	24.50	+0.00%	120,911
2025-12-30	24.50	24.54	24.38	24.50	+0.00%	150,250
2025-12-29	24.50	24.60	24.40	24.50	-0.16%	203,056
2025-12-24	24.50	24.56	24.46	24.54	-0.08%	89,617
2025-12-23	24.50	24.58	24.46	24.56	-0.08%	214,936
2025-12-22	24.56	24.66	24.38	24.58	+0.82%	286,394
2025-12-19	24.34	24.56	24.34	24.38	-0.25%	570,758
2025-12-18	24.28	24.44	24.12	24.44	+1.41%	464,249
2025-12-17	23.96	24.40	23.96	24.10	+0.92%	368,913
2025-12-16	24.12	24.14	23.72	23.88	-1.32%	382,389
2025-12-15	24.30	24.48	24.08	24.20	+0.08%	207,756
2025-12-12	24.16	24.52	23.94	24.18	-0.41%	329,335
2025-12-11	24.40	24.46	24.12	24.28	-0.57%	177,307
2025-12-10	24.64	24.80	24.28	24.42	-0.89%	240,999
2025-12-09	24.54	24.72	24.42	24.64	+0.24%	305,241
2025-12-08	24.90	25.08	24.56	24.58	-1.60%	322,623
2025-12-05	25.02	25.24	24.90	24.98	+0.32%	265,008
2025-12-04	24.72	25.02	24.68	24.90	+1.14%	345,164
2025-12-03	24.56	24.78	24.48	24.62	+0.90%	255,203
2025-12-02	24.68	24.68	24.34	24.40	-0.73%	236,155
2025-12-01	24.58	24.78	24.44	24.58	+0.00%	351,029
2025-11-28	24.76	24.78	24.50	24.58	-0.32%	190,556
2025-11-27	24.70	25.06	24.58	24.66	+0.16%	416,272
2025-11-26	24.46	24.68	24.42	24.62	+1.32%	301,047
2025-11-25	24.38	24.66	24.10	24.30	+0.08%	242,058
2025-11-24	24.06	24.38	23.88	24.28	+0.91%	431,998
2025-11-21	23.86	24.22	23.76	24.06	-1.07%	303,648
2025-11-20	24.54	24.66	24.32	24.32	+0.41%	196,877
2025-11-19	24.64	24.68	24.10	24.22	-1.14%	236,965
2025-11-18	24.62	24.62	24.22	24.50	-1.05%	257,811
2025-11-17	24.92	25.14	24.76	24.76	-0.32%	331,704
2025-11-14	24.16	24.96	23.98	24.84	+2.56%	625,002
2025-11-13	23.34	24.22	23.32	24.22	+8.22%	1,024,129
2025-11-12	22.34	22.72	22.30	22.38	+0.09%	310,244
2025-11-11	21.78	22.38	21.78	22.36	+2.57%	266,164
2025-11-10	22.12	22.18	21.80	21.80	-0.64%	221,015
2025-11-07	21.90	22.26	21.66	21.94	+0.64%	311,268
2025-11-06	22.08	22.10	21.66	21.80	-1.27%	225,288
2025-11-05	21.94	22.16	21.84	22.08	+0.36%	234,584
2025-11-04	22.06	22.10	21.84	22.00	-1.35%	276,460
2025-11-03	22.48	22.54	22.00	22.30	-0.45%	206,212
2025-10-31	22.86	22.98	22.40	22.40	-2.35%	193,578
2025-10-30	22.76	22.94	22.56	22.94	+0.53%	210,406
2025-10-29	22.30	22.92	22.30	22.82	+2.70%	253,515
2025-10-28	22.06	22.30	21.88	22.22	-0.18%	140,456
2025-10-27	22.42	22.44	22.12	22.26	-0.54%	260,698
2025-10-24	22.50	22.62	22.22	22.38	-0.27%	259,098
2025-10-23	22.18	22.52	22.00	22.44	+2.75%	371,181
2025-10-22	21.38	21.86	21.38	21.84	+2.82%	290,509
2025-10-21	21.36	21.50	21.12	21.24	-0.47%	208,344
2025-10-20	21.28	21.60	21.28	21.34	+0.66%	282,057
2025-10-17	21.18	21.30	20.74	21.20	-1.30%	343,443
2025-10-16	21.52	21.54	21.32	21.48	+0.37%	240,587
2025-10-15	21.60	21.64	21.36	21.40	-0.47%	269,316
2025-10-14	21.30	21.58	21.22	21.50	+0.28%	247,592
2025-10-13	21.20	21.60	21.20	21.44	+0.66%	211,477
2025-10-10	21.58	21.68	21.20	21.30	-2.11%	373,887
2025-10-09	21.74	22.01	21.72	21.76	+0.18%	210,595
2025-10-08	21.64	21.86	21.46	21.72	+0.46%	225,669
2025-10-07	21.52	21.74	21.52	21.62	+0.46%	191,842
2025-10-06	21.52	21.70	21.32	21.52	+0.28%	289,950
2025-10-03	21.54	21.78	21.38	21.46	-0.28%	273,907
2025-10-02	21.78	21.86	21.52	21.52	-0.92%	311,300
2025-10-01	21.78	21.90	21.68	21.72	-0.18%	169,023
2025-09-30	21.88	21.88	21.62	21.76	-0.82%	272,181
2025-09-29	22.18	22.28	21.94	21.94	-0.72%	179,245
2025-09-26	22.10	22.20	21.78	22.10	+0.45%	277,333
2025-09-25	21.98	22.02	21.72	22.00	+0.18%	160,281
2025-09-24	21.92	22.00	21.72	21.96	+0.18%	181,552
2025-09-23	21.70	22.02	21.70	21.92	+1.20%	207,221
2025-09-22	21.44	21.66	21.40	21.66	+0.93%	237,126
2025-09-19	21.96	22.02	21.46	21.46	-2.19%	527,591
2025-09-18	21.46	21.96	21.46	21.94	+2.14%	347,745
2025-09-17	21.64	21.68	21.34	21.48	-0.92%	288,737
2025-09-16	21.70	21.72	21.54	21.68	-0.09%	222,517
2025-09-15	21.94	21.94	21.70	21.70	-1.09%	214,412
2025-09-12	22.00	22.12	21.84	21.94	-0.27%	191,186
2025-09-11	22.12	22.30	21.90	22.00	+0.18%	201,141
2025-09-10	21.98	21.98	21.70	21.96	-0.09%	192,269

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+14.11%). Worst month: Sep (-7.48%). Based on 2 years of daily data (2025–2026).

Jan+14.11%
Feb+9.95%
Mar+2.54%
Apr-0.07%
May-1.18%
Jun-1.74%
Jul+5.01%
Aug+6.53%
Sep-7.48%
Oct+3.13%
Nov+10.22%
Dec-0.33%

FAQ · from the current price data · as of 2026-09-02

Quick answers

What is SBM Offshore N.V.'s (SBMO.AS) latest close?

34.96 on 2026-09-02, from the Closelook data lake's daily price record.

What is SBMO.AS's 52-week high and low?

37.38 high and 20.74 low over the trailing 52 weeks, as of 2026-09-02.

What is SBM Offshore N.V.'s strongest and weakest month historically?

Historically, SBMO.AS's strongest calendar month has been Jan (average +14.11%) and its weakest Sep (average -7.48%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 426 daily bars in the Closelook data lake.