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

As of 2026-11-03 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 57 out of 100 (momentum 69 · quality 68 · valuation 91), as of 2026-11-04.
Signal: Pullback inside an uptrend stack — Trades -5.5% vs the 50-day and +0.6% vs the 200-day average, 10.6% below the 52-week high and +59.1% off the 52-week low. Computed from daily closes. (as of 2026-11-03)
Trend: SBM Offshore N.V. trades 5.5% below its 50-day and 0.6% above its 200-day moving average. (as of 2026-11-03)

SBM Offshore designs, builds and operates floating production facilities for the offshore energy industry, mainly floating production storage and offloading vessels that process oil and gas at sea. It runs two business lines: one leases and operates these vessels over their working life, the other delivers turnkey systems such as mooring lines, loading terminals and floating wind foundations.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SBMO.AS overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-03	33.80	34.12	33.44	33.44	-2.51%	453,951
2026-11-02	34.62	34.90	33.86	34.30	-1.49%	416,040
2026-10-30	34.84	35.58	34.52	34.82	-1.30%	400,468
2026-10-29	35.08	35.86	35.00	35.28	+0.74%	313,266
2026-10-28	34.98	35.28	34.68	35.02	+1.10%	255,588
2026-10-27	34.52	34.65	34.28	34.64	+0.41%	330,460
2026-10-26	34.74	34.74	33.36	34.50	-1.15%	565,944
2026-10-23	34.00	34.96	33.94	34.90	+3.50%	305,999
2026-10-22	35.12	35.38	33.72	33.72	-4.37%	354,329
2026-10-21	35.00	35.28	34.64	35.26	+1.38%	219,652
2026-10-20	35.16	35.22	34.68	34.78	-1.25%	280,570
2026-10-19	35.62	35.70	35.02	35.22	-0.28%	233,645
2026-10-16	34.56	35.52	34.48	35.32	+2.44%	366,932
2026-10-15	35.56	35.56	34.30	34.48	-3.25%	588,219
2026-10-14	36.02	36.58	35.64	35.64	-0.72%	356,514
2026-10-13	35.96	36.42	35.76	35.90	-0.17%	321,282
2026-10-12	35.50	36.24	35.42	35.96	+0.39%	486,786
2026-10-09	35.50	35.88	35.36	35.82	+0.62%	247,876
2026-10-08	35.10	35.94	34.86	35.60	+1.89%	392,822
2026-10-07	34.98	35.32	34.78	34.94	+0.29%	328,440
2026-10-06	35.16	35.60	34.42	34.84	-1.91%	403,010
2026-10-05	34.62	35.56	34.38	35.52	+2.48%	489,574
2026-10-02	34.70	34.76	34.24	34.66	-0.23%	342,201
2026-10-01	34.80	34.82	34.26	34.74	-0.91%	414,476
2026-09-30	35.88	35.88	35.04	35.06	-2.18%	342,345
2026-09-29	36.84	36.94	35.76	35.84	-3.29%	323,228
2026-09-28	36.24	37.40	36.06	37.06	+2.94%	527,084
2026-09-25	36.50	36.62	35.84	36.00	-1.85%	272,870
2026-09-24	36.26	36.80	36.26	36.68	-0.05%	283,048
2026-09-23	36.14	36.82	35.90	36.70	+0.99%	319,681
2026-09-22	36.30	36.40	35.58	36.34	+0.33%	482,613
2026-09-21	36.50	36.74	36.22	36.22	-1.04%	365,157
2026-09-18	36.62	36.88	36.20	36.60	-0.49%	607,404
2026-09-17	36.20	36.84	36.00	36.78	+1.43%	437,157
2026-09-16	36.00	36.70	35.98	36.26	+0.95%	459,626
2026-09-15	35.14	35.92	35.02	35.92	+2.10%	407,431
2026-09-14	35.92	36.04	35.10	35.18	-1.57%	442,665
2026-09-11	35.62	36.04	35.40	35.74	+0.51%	328,167
2026-09-10	35.96	36.32	35.56	35.56	-1.71%	342,927
2026-09-09	36.68	36.78	35.98	36.18	-1.63%	443,487
2026-09-08	36.32	36.78	36.32	36.78	+1.43%	383,992
2026-09-07	35.56	36.26	35.48	36.26	+2.66%	430,249
2026-09-04	35.50	35.66	35.16	35.32	-0.45%	409,717
2026-09-03	34.86	35.60	34.86	35.48	+1.49%	388,570
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+14.11%). Worst month: Sep (-4.58%). 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-4.58%
Oct+1.68%
Nov+10.22%
Dec-0.33%

FAQ · from the current price data · as of 2026-11-03

Quick answers

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

33.44 on 2026-11-03, from the Closelook data lake's daily price record.

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

37.40 high and 21.66 low over the trailing 52 weeks, as of 2026-11-03.

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 -4.58%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 470 daily bars in the Closelook data lake.

What is SBM Offshore N.V.'s Closelooknet score?

57 out of 100 (momentum 69 · quality 68 · valuation 91), as of 2026-11-04. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on SBMO.AS?

Pullback inside an uptrend stack: Trades -5.5% vs the 50-day and +0.6% vs the 200-day average, 10.6% below the 52-week high and +59.1% off the 52-week low. Computed from daily closes. As of 2026-11-03. A research diary reading, not advice.

Is SBMO.AS above its 50-day and 200-day moving averages?

SBM Offshore N.V. trades 5.5% below its 50-day and 0.6% above its 200-day moving average (4.4% below its 20-day). As of 2026-11-03.