Schlumberger NV (SLB) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	51.05	51.72	50.28	50.53	-1.96%	8,350,900
2026-08-06	50.72	52.43	50.63	51.54	+3.27%	11,474,800
2026-08-05	51.10	51.28	49.91	49.91	-1.77%	9,679,100
2026-08-04	48.82	50.92	48.82	50.81	+3.04%	11,277,300
2026-08-03	49.02	49.75	48.30	49.31	-0.56%	13,000,000
2026-07-31	49.44	49.95	48.37	49.59	+1.39%	12,317,400
2026-07-30	49.26	49.71	48.38	48.91	-0.10%	11,946,000
2026-07-29	50.78	51.32	48.96	48.96	-2.04%	13,762,600
2026-07-28	51.63	51.95	49.88	49.98	-3.01%	15,340,000
2026-07-27	52.30	53.20	51.43	51.53	-1.70%	16,787,900
2026-07-24	50.07	52.59	49.74	52.42	+11.01%	28,901,064
2026-07-23	48.05	48.63	47.15	47.22	-0.94%	12,435,568
2026-07-22	47.15	47.87	47.15	47.67	+2.32%	12,740,900
2026-07-21	46.16	46.73	45.18	46.59	+0.43%	19,129,000
2026-07-20	47.00	47.23	46.31	46.39	-1.28%	11,751,900
2026-07-17	47.00	47.29	46.43	46.99	-0.19%	12,926,500
2026-07-16	47.24	47.74	46.85	47.08	-0.99%	6,555,524
2026-07-15	47.70	48.03	46.83	47.55	+0.02%	8,801,508
2026-07-14	48.10	48.46	47.16	47.54	+0.38%	9,407,500
2026-07-13	48.37	48.73	47.30	47.36	-0.84%	8,032,600
2026-07-10	47.40	48.04	47.33	47.76	+1.10%	7,573,400
2026-07-09	47.38	47.55	46.96	47.24	-0.40%	10,894,800
2026-07-08	46.71	47.62	46.71	47.43	+2.18%	17,370,500
2026-07-07	46.07	46.78	45.83	46.42	+1.53%	10,376,100
2026-07-06	44.76	46.07	44.75	45.72	+1.31%	10,598,000
2026-07-02	45.37	45.56	44.59	45.13	+0.09%	11,677,500
2026-07-01	46.36	46.36	45.08	45.09	-3.01%	16,049,800
2026-06-30	46.89	47.13	46.17	46.49	+0.24%	14,315,000
2026-06-29	46.92	47.29	46.24	46.38	-1.32%	8,193,100
2026-06-26	46.71	47.41	46.56	47.00	-0.89%	16,848,700
2026-06-25	46.58	47.48	46.42	47.42	+1.74%	21,635,300
2026-06-24	46.90	46.95	45.87	46.61	-2.47%	28,107,200
2026-06-23	47.40	48.26	47.07	47.79	-0.33%	28,651,100
2026-06-22	48.40	48.69	47.24	47.95	-0.29%	23,279,100
2026-06-18	50.10	50.22	47.61	48.09	-4.45%	41,856,500
2026-06-17	52.88	53.14	50.13	50.33	-5.16%	19,772,400
2026-06-16	53.85	54.37	53.00	53.07	-1.19%	15,336,500
2026-06-15	55.37	55.66	53.52	53.71	-4.40%	15,240,800
2026-06-12	56.49	56.87	55.69	56.18	+0.32%	11,979,974
2026-06-11	55.74	56.50	54.96	56.00	+0.88%	10,567,627
2026-06-10	55.99	56.77	55.23	55.51	-0.61%	11,849,119
2026-06-09	56.75	56.90	54.45	55.85	-1.24%	13,093,259
2026-06-08	55.58	57.36	55.58	56.55	+3.06%	14,202,700
2026-06-05	57.60	57.92	54.49	54.87	-5.41%	10,062,100
2026-06-04	56.99	58.12	56.10	58.01	+2.04%	9,985,000
2026-06-03	56.00	57.26	55.66	56.85	+0.51%	11,389,400
2026-06-02	54.84	56.75	54.62	56.56	+3.31%	11,982,700
2026-06-01	55.04	55.21	53.97	54.75	+0.37%	12,977,800
2026-05-29	54.81	55.17	54.36	54.55	-1.03%	31,216,600
2026-05-28	56.13	56.18	54.32	55.12	-2.44%	14,102,074
2026-05-27	57.05	57.20	55.66	56.50	-2.55%	16,206,578
2026-05-26	57.20	58.82	57.04	57.98	+1.22%	13,452,400
2026-05-22	57.13	57.88	56.34	57.28	+0.05%	10,204,730
2026-05-21	57.52	57.66	56.61	57.25	-0.05%	18,027,034
2026-05-20	56.87	57.70	56.60	57.28	+0.90%	11,128,293
2026-05-19	57.23	57.67	56.42	56.77	-0.66%	11,605,500
2026-05-18	55.15	57.59	55.11	57.15	+3.20%	11,461,700
2026-05-15	55.47	55.96	55.23	55.38	-0.66%	10,566,800
2026-05-14	55.40	55.99	55.28	55.75	+0.67%	5,192,600
2026-05-13	55.77	55.83	54.66	55.38	-0.47%	13,672,100
2026-05-12	55.26	56.26	54.72	55.64	+1.29%	10,046,800
2026-05-11	53.67	55.07	53.64	54.93	+3.12%	9,513,600
2026-05-08	53.18	53.89	52.73	53.27	+0.51%	10,534,100
2026-05-07	54.11	54.33	52.80	53.00	-3.92%	16,615,500
2026-05-06	54.90	56.32	54.37	55.16	-1.50%	12,937,000
2026-05-05	55.72	56.39	55.45	56.00	+0.67%	7,547,500
2026-05-04	56.74	56.97	55.61	55.63	-2.27%	9,888,700
2026-05-01	56.43	57.20	56.00	56.92	+0.07%	9,711,100
2026-04-30	55.25	57.05	55.10	56.88	+2.12%	13,798,800
2026-04-29	56.48	56.88	55.18	55.70	+0.09%	13,346,400
2026-04-28	55.85	56.76	55.41	55.65	+0.76%	13,619,300
2026-04-27	56.12	56.70	55.10	55.23	-1.64%	17,070,400
2026-04-24	54.33	56.90	54.02	56.15	+2.58%	23,294,100
2026-04-23	54.56	55.53	54.44	54.74	+0.72%	20,598,000
2026-04-22	53.50	54.85	53.19	54.35	+2.99%	14,433,100
2026-04-21	52.70	53.73	52.64	52.77	+1.09%	13,591,200
2026-04-20	52.39	53.16	51.26	52.20	-0.87%	15,347,100
2026-04-17	50.80	53.42	50.52	52.66	+1.80%	20,594,600
2026-04-16	52.26	52.94	51.57	51.73	-1.32%	12,080,400
2026-04-15	51.74	52.84	51.65	52.42	+1.81%	12,535,000
2026-04-14	51.30	52.00	50.91	51.49	-0.83%	11,104,100
2026-04-13	52.20	52.75	51.52	51.92	+0.00%	11,847,000
2026-04-10	52.56	53.75	51.68	51.92	-1.18%	13,219,900
2026-04-09	51.70	52.89	51.17	52.54	+1.27%	16,033,100
2026-04-08	50.43	52.31	49.76	51.88	+3.04%	20,970,100
2026-04-07	49.87	50.44	49.20	50.35	+1.15%	9,928,200
2026-04-06	49.40	50.06	49.18	49.78	+0.69%	7,643,800
2026-04-02	50.51	51.10	48.84	49.44	-1.18%	14,883,800
2026-04-01	50.35	51.38	49.54	50.03	-2.65%	19,574,100
2026-03-31	52.22	53.00	51.04	51.39	-0.27%	22,268,600
2026-03-30	54.30	54.80	51.31	51.53	-3.68%	20,578,800
2026-03-27	52.35	53.70	51.90	53.50	+2.27%	22,048,600
2026-03-26	51.55	52.69	51.48	52.31	+0.81%	16,516,100
2026-03-25	50.56	52.55	50.54	51.89	+2.73%	24,105,700
2026-03-24	49.03	51.09	48.84	50.51	+2.56%	19,715,000
2026-03-23	47.51	49.85	47.08	49.25	+5.62%	25,770,300
2026-03-20	48.01	48.48	46.38	46.63	-2.49%	65,344,800
2026-03-19	45.22	47.88	44.70	47.82	+5.52%	28,158,000
2026-03-18	45.89	46.32	45.19	45.32	-1.76%	13,277,000
2026-03-17	45.50	46.64	44.94	46.13	+2.60%	14,766,200
2026-03-16	44.56	45.01	44.30	44.96	+0.54%	12,648,500
2026-03-13	44.47	44.89	43.55	44.72	+0.36%	16,897,300
2026-03-12	47.31	47.31	44.42	44.56	-7.49%	25,983,100
2026-03-11	47.49	48.77	47.14	48.17	+0.12%	18,385,000
2026-03-10	47.13	48.52	46.70	48.11	+1.95%	18,112,700
2026-03-09	46.87	47.27	45.50	47.19	+0.62%	21,100,800
2026-03-06	47.41	47.66	46.40	46.90	-1.05%	13,470,400
2026-03-05	47.98	48.01	46.29	47.40	-1.02%	20,285,000
2026-03-04	48.65	49.38	47.48	47.89	-1.42%	19,906,700
2026-03-03	50.27	50.80	48.18	48.58	-5.25%	22,659,800
2026-03-02	52.45	52.45	49.44	51.27	-0.14%	20,431,300
2026-02-27	51.60	52.00	50.83	51.34	-0.29%	16,691,400
2026-02-26	51.31	52.19	50.59	51.49	-0.33%	12,141,300
2026-02-25	52.00	52.16	50.81	51.66	-0.37%	11,308,900
2026-02-24	51.47	52.33	51.21	51.85	+1.19%	12,787,500
2026-02-23	50.91	51.69	50.06	51.24	+0.77%	11,727,900
2026-02-20	51.43	51.69	50.48	50.85	-1.34%	12,717,500
2026-02-19	51.76	52.24	51.29	51.54	-0.10%	14,326,700
2026-02-18	50.81	51.64	50.51	51.59	+3.51%	16,436,400
2026-02-17	50.62	51.03	48.84	49.84	-1.09%	24,436,100
2026-02-13	50.29	51.21	49.93	50.39	-0.49%	19,520,600
2026-02-12	51.49	52.40	50.34	50.64	-1.78%	24,008,600
2026-02-11	51.05	51.99	50.93	51.56	+2.46%	22,951,700
2026-02-10	50.89	50.96	49.79	50.32	-0.44%	14,102,500
2026-02-09	50.48	50.93	50.09	50.54	-0.32%	13,581,400
2026-02-06	49.50	51.25	49.41	50.70	+2.40%	16,188,800
2026-02-05	50.38	50.56	48.67	49.51	-3.58%	24,708,200
2026-02-04	49.85	51.43	49.76	51.35	+3.20%	23,745,400
2026-02-03	48.13	49.80	48.10	49.76	+3.56%	27,108,800
2026-02-02	47.67	48.67	47.35	48.05	-0.68%	16,616,400
2026-01-30	48.30	48.55	47.30	48.38	-0.14%	16,406,600
2026-01-29	49.88	50.58	48.35	48.45	-0.86%	32,023,100
2026-01-28	50.40	50.73	48.47	48.87	-3.53%	24,531,000
2026-01-27	50.29	51.47	50.03	50.66	+1.93%	17,329,700
2026-01-26	49.70	50.07	49.23	49.70	+1.12%	25,377,200
2026-01-23	50.00	51.67	48.83	49.15	-0.34%	43,516,200
2026-01-22	48.95	49.58	48.54	49.32	+1.65%	22,767,000
2026-01-21	47.10	48.61	47.00	48.52	+4.46%	22,868,200
2026-01-20	45.98	46.99	45.98	46.45	-0.60%	22,587,200
2026-01-16	46.68	46.99	46.31	46.73	+0.34%	17,373,100
2026-01-15	46.80	46.87	46.08	46.57	-0.85%	18,019,800
2026-01-14	46.44	47.73	46.28	46.97	+2.33%	23,910,300
2026-01-13	45.74	46.39	45.45	45.90	+1.66%	19,535,600
2026-01-12	45.40	45.50	44.37	45.15	-0.11%	19,685,700
2026-01-09	44.78	45.24	44.29	45.20	+1.73%	18,306,800
2026-01-08	42.86	44.57	42.66	44.43	+4.86%	20,138,500
2026-01-07	43.89	43.90	42.20	42.37	-2.89%	17,255,900
2026-01-06	44.28	44.57	43.42	43.63	-0.39%	28,955,400
2026-01-05	43.00	45.16	42.52	43.80	+8.96%	56,362,600
2026-01-02	38.41	40.44	38.07	40.20	+4.74%	14,637,200
2025-12-31	38.55	38.77	38.27	38.38	-0.44%	6,157,100
2025-12-30	38.00	38.73	38.00	38.55	+1.72%	7,774,500
2025-12-29	37.85	38.14	37.69	37.90	+0.29%	6,806,000
2025-12-26	37.96	38.06	37.54	37.79	-0.47%	4,726,700
2025-12-24	38.17	38.28	37.81	37.97	-0.60%	2,928,600
2025-12-23	38.49	38.90	37.93	38.20	-0.34%	7,930,300
2025-12-22	38.45	38.87	38.16	38.33	+0.66%	8,495,800
2025-12-19	38.25	38.49	37.98	38.08	-0.13%	22,594,300
2025-12-18	38.54	38.56	37.89	38.13	-1.04%	12,014,800
2025-12-17	37.83	38.62	37.73	38.53	+2.45%	15,363,900
2025-12-16	38.60	38.90	37.49	37.61	-3.32%	19,127,100
2025-12-15	39.41	39.50	38.52	38.90	-1.39%	10,957,100
2025-12-12	40.55	40.78	39.15	39.45	-2.21%	14,892,500
2025-12-11	39.85	40.88	39.78	40.34	+1.03%	18,982,800
2025-12-10	38.35	39.99	38.20	39.93	+4.26%	20,648,100
2025-12-09	38.10	38.69	38.10	38.30	+0.16%	16,847,300
2025-12-08	38.33	38.83	37.73	38.24	-0.57%	24,484,700
2025-12-05	38.23	39.00	38.22	38.46	+0.89%	12,579,700
2025-12-04	37.50	38.30	37.41	38.12	+1.52%	15,860,100
2025-12-03	36.43	37.63	36.23	37.55	+3.27%	16,133,700
2025-12-02	36.31	36.52	35.51	36.36	-0.66%	12,825,600
2025-12-01	36.25	36.98	36.23	36.60	+0.99%	12,674,200
2025-11-28	35.72	36.38	35.52	36.24	+1.63%	4,013,000
2025-11-26	35.75	36.05	35.29	35.66	-0.67%	9,754,200
2025-11-25	35.82	35.95	35.01	35.90	+0.53%	13,234,500
2025-11-24	36.00	36.08	35.30	35.71	-1.33%	36,923,800
2025-11-21	35.17	36.33	34.65	36.19	+2.84%	20,752,800
2025-11-20	36.21	36.84	35.09	35.19	-1.87%	11,718,200
2025-11-19	35.38	36.13	35.12	35.86	-0.50%	9,709,500
2025-11-18	35.43	36.23	35.28	36.04	+0.67%	15,306,200
2025-11-17	36.82	36.93	35.61	35.80	-3.09%	10,775,700
2025-11-14	36.44	37.34	35.88	36.94	+1.74%	10,858,300
2025-11-13	36.22	36.94	36.08	36.31	+0.67%	10,203,600
2025-11-12	37.30	37.55	36.00	36.07	-4.09%	11,588,100
2025-11-11	37.20	38.08	37.11	37.61	+1.90%	10,426,200
2025-11-10	36.88	37.05	36.11	36.91	+0.68%	12,276,000
2025-11-07	36.48	36.80	35.89	36.66	+0.83%	11,074,700
2025-11-06	36.66	37.21	36.34	36.36	-0.52%	14,651,300
2025-11-05	36.25	37.03	35.96	36.55	+1.19%	14,655,300
2025-11-04	36.32	36.46	35.79	36.12	-2.43%	18,718,800
2025-11-03	36.10	37.31	36.03	37.02	+2.66%	19,349,000
2025-10-31	36.26	36.53	35.78	36.06	-0.72%	15,188,200
2025-10-30	36.68	37.05	36.28	36.32	-1.38%	15,557,600
2025-10-29	35.92	36.95	35.79	36.83	+2.70%	16,662,800
2025-10-28	36.18	36.33	35.69	35.86	-0.83%	12,504,600
2025-10-27	36.17	36.83	35.89	36.16	+0.92%	17,423,200
2025-10-24	36.10	36.64	35.80	35.83	-0.50%	17,000,600
2025-10-23	35.65	36.09	34.98	36.01	+3.18%	19,431,500
2025-10-22	34.09	35.23	34.00	34.90	+4.12%	18,761,400
2025-10-21	33.72	33.98	33.12	33.52	+0.27%	18,033,400
2025-10-20	32.95	33.48	32.50	33.43	+2.45%	17,997,800
2025-10-17	32.70	33.26	31.64	32.63	-0.88%	39,002,900
2025-10-16	32.76	32.94	32.35	32.92	+1.07%	24,453,600
2025-10-15	32.84	32.91	32.33	32.57	+0.00%	16,212,900
2025-10-14	31.75	32.76	31.69	32.57	+0.93%	13,014,200
2025-10-13	32.08	32.32	31.64	32.27	+1.73%	29,484,700
2025-10-10	33.02	33.09	31.72	31.72	-4.26%	15,644,200
2025-10-09	34.25	34.55	32.99	33.13	-2.47%	12,284,900
2025-10-08	34.54	34.58	33.86	33.97	-1.28%	15,217,300
2025-10-07	34.56	35.10	34.05	34.41	-0.52%	18,080,300
2025-10-06	34.55	34.84	34.17	34.59	+0.96%	18,649,900
2025-10-03	34.37	34.66	34.21	34.26	+0.44%	9,581,400
2025-10-02	34.96	35.20	34.06	34.11	-2.79%	10,930,200
2025-10-01	34.22	35.14	34.10	35.09	+2.09%	11,264,500
2025-09-30	34.71	34.80	33.42	34.37	-2.11%	18,281,900
2025-09-29	35.33	35.34	34.68	35.11	-1.15%	14,983,000
2025-09-26	34.76	35.92	34.76	35.52	+2.69%	14,594,600
2025-09-25	34.42	34.80	34.22	34.59	-0.06%	11,619,300
2025-09-24	34.81	35.16	34.55	34.61	+0.35%	14,604,500
2025-09-23	33.79	35.20	33.70	34.49	+1.68%	26,182,700
2025-09-22	33.59	34.22	33.43	33.92	-1.48%	19,114,000
2025-09-19	34.39	34.56	34.01	34.43	-0.89%	33,104,800
2025-09-18	35.01	35.09	34.16	34.74	-0.14%	18,765,500
2025-09-17	35.02	35.67	34.48	34.79	-1.28%	20,414,600
2025-09-16	34.90	35.56	34.62	35.24	+1.35%	20,804,800
2025-09-15	35.80	36.30	34.75	34.77	-2.25%	14,218,500
2025-09-12	36.26	36.53	35.42	35.57	-1.28%	13,476,900
2025-09-11	36.03	36.56	35.77	36.03	-0.36%	15,317,600
2025-09-10	35.72	36.37	35.17	36.16	+1.06%	20,429,100
2025-09-09	36.03	36.57	35.77	35.78	+0.00%	12,029,500
2025-09-08	36.11	36.34	35.41	35.78	-0.11%	27,242,300
2025-09-05	35.61	36.30	35.43	35.82	-0.53%	13,436,400
2025-09-04	35.00	36.02	34.55	36.01	+2.89%	12,427,600
2025-09-03	35.33	35.76	34.91	35.00	-2.51%	16,567,600
2025-09-02	36.68	36.76	35.66	35.90	-2.55%	20,356,300
2025-08-29	36.51	37.05	36.51	36.84	+0.99%	11,887,800
2025-08-28	35.96	36.53	35.70	36.48	+1.39%	18,279,500
2025-08-27	35.27	36.22	35.22	35.98	+1.87%	13,565,700
2025-08-26	35.49	35.59	35.01	35.32	-0.93%	16,438,200
2025-08-25	35.60	35.83	35.30	35.65	+0.11%	8,184,200
2025-08-22	34.00	35.70	33.94	35.61	+5.32%	16,024,900
2025-08-21	33.36	33.97	33.15	33.81	+1.35%	11,130,100
2025-08-20	33.22	33.64	32.97	33.36	+0.06%	9,917,500
2025-08-19	33.32	33.73	33.09	33.34	+0.12%	10,834,500
2025-08-18	33.01	33.57	32.77	33.30	+0.94%	9,148,300
2025-08-15	33.10	33.35	32.93	32.99	-0.69%	10,421,900
2025-08-14	33.37	33.45	32.66	33.22	-0.98%	16,284,400
2025-08-13	32.99	33.55	32.82	33.55	+1.85%	10,370,400
2025-08-12	32.48	33.24	32.47	32.94	+1.76%	10,286,500
2025-08-11	33.09	33.12	32.15	32.37	-1.52%	10,020,000

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+7.39%). Worst month: Apr (-6.81%). Based on 5 years of daily data (2022–2026).

Jan+7.39%
Feb+1.19%
Mar+1.43%
Apr-6.81%
May-5.44%
Jun+0.64%
Jul+6.90%
Aug+2.70%
Sep-2.70%
Oct+6.89%
Nov+0.39%
Dec-1.16%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Schlumberger NV's (SLB) latest close?

50.53 on 2026-08-07, from the Closelook data lake's daily price record.

What is SLB's 52-week high and low?

58.82 high and 31.64 low over the trailing 52 weeks, as of 2026-08-07.

What is Schlumberger NV's strongest and weakest month historically?

Historically, SLB's strongest calendar month has been Jan (average +7.39%) and its weakest Apr (average -6.81%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.