Schlumberger NV (SLB) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +2.5% vs the 50-day and +4.5% vs the 200-day average, 10.7% below the 52-week high and +57.2% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Schlumberger NV trades 2.5% above its 50-day and 4.5% above its 200-day moving average. (as of 2026-10-30)

SLB provides technology and equipment used across oil and gas production, organised into divisions covering reservoir data, well construction, production systems and integrated digital services. It supports operators from exploration through to extraction, offering drilling tools, well intervention services and subsea production systems.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SLB overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	53.29	54.13	53.03	53.74	-0.13%	12,752,871
2026-10-29	53.71	54.33	53.51	53.81	+0.11%	13,469,100
2026-10-28	53.87	54.60	52.86	53.75	-0.61%	10,978,500
2026-10-27	53.17	54.34	52.50	54.08	+1.88%	11,981,500
2026-10-26	52.32	53.16	51.75	53.08	+0.04%	12,787,400
2026-10-23	49.96	53.45	49.48	53.06	+7.08%	19,057,300
2026-10-22	51.00	51.16	48.70	49.55	-3.03%	14,994,000
2026-10-21	49.98	51.24	49.92	51.10	+2.24%	10,843,000
2026-10-20	49.84	50.14	49.07	49.98	+1.81%	11,656,600
2026-10-19	49.02	49.33	48.67	49.09	-0.83%	10,079,600
2026-10-16	49.01	49.77	48.90	49.50	+2.34%	12,227,201
2026-10-15	48.27	48.40	47.17	48.37	-0.29%	9,186,300
2026-10-14	49.36	49.36	47.76	48.51	-0.53%	9,844,300
2026-10-13	49.29	49.42	48.14	48.77	+0.00%	10,231,000
2026-10-12	49.24	49.76	48.55	48.77	-0.37%	8,630,300
2026-10-09	49.08	49.45	48.64	48.95	-0.06%	7,580,800
2026-10-08	48.41	49.04	48.10	48.98	+2.13%	16,228,600
2026-10-07	49.91	49.91	47.65	47.96	-4.08%	15,095,400
2026-10-06	49.64	50.61	49.45	50.00	-0.56%	11,092,500
2026-10-05	49.10	50.59	48.79	50.28	+3.16%	8,749,400
2026-10-02	47.72	49.34	47.72	48.74	+0.16%	12,608,100
2026-10-01	48.37	48.86	47.86	48.66	-0.12%	14,328,600
2026-09-30	49.91	49.91	48.69	48.72	-2.31%	13,232,200
2026-09-29	50.58	50.77	49.35	49.87	-3.15%	28,574,600
2026-09-28	52.29	52.29	50.88	51.49	-0.10%	13,933,300
2026-09-25	51.07	51.93	51.02	51.54	+0.21%	7,260,200
2026-09-24	52.48	52.60	51.36	51.43	-0.85%	9,435,700
2026-09-23	53.21	53.21	51.69	51.87	-0.48%	7,654,000
2026-09-22	51.34	52.91	50.88	52.12	+0.70%	15,402,200
2026-09-21	51.12	52.39	50.47	51.76	+1.25%	11,321,700
2026-09-18	51.78	51.78	50.77	51.12	-1.84%	25,219,700
2026-09-17	52.45	52.87	51.87	52.08	-0.42%	12,239,100
2026-09-16	54.29	54.29	51.56	52.30	-3.51%	21,323,500
2026-09-15	53.79	54.48	53.09	54.20	+1.65%	12,911,500
2026-09-14	55.94	55.98	53.09	53.32	-4.89%	9,947,900
2026-09-11	56.57	56.87	55.61	56.06	+0.09%	8,842,200
2026-09-10	57.46	57.56	55.15	56.01	-1.82%	14,067,700
2026-09-09	57.81	59.25	57.03	57.05	-0.09%	18,218,900
2026-09-08	57.81	58.47	56.97	57.10	-0.71%	14,130,800
2026-09-04	57.00	57.55	56.24	57.51	+0.17%	7,609,700
2026-09-03	58.17	59.36	57.26	57.41	-1.24%	9,157,500
2026-09-02	56.66	58.47	56.30	58.13	+1.71%	14,004,200
2026-09-01	60.00	60.18	57.07	57.15	-4.91%	18,471,600
2026-08-31	58.19	60.46	57.97	60.10	+4.83%	35,211,900
2026-08-28	54.81	57.42	54.67	57.33	+4.22%	18,125,729
2026-08-27	53.17	55.88	53.08	55.01	+2.63%	15,253,058
2026-08-26	52.55	53.91	51.98	53.60	+0.58%	7,936,804
2026-08-25	53.60	54.90	52.96	53.29	-1.31%	10,720,706
2026-08-24	53.62	54.09	52.52	54.00	+0.24%	14,377,134
2026-08-21	54.00	54.15	53.19	53.87	+0.60%	7,094,100
2026-08-20	53.87	54.33	53.53	53.55	+0.00%	8,441,300
2026-08-19	53.70	54.19	53.06	53.55	+0.64%	7,017,600
2026-08-18	54.06	54.58	53.18	53.21	-1.21%	5,328,500
2026-08-17	53.98	54.00	53.08	53.86	+0.17%	6,545,800
2026-08-14	52.27	53.99	52.20	53.77	+3.28%	9,942,300
2026-08-13	52.00	52.44	51.60	52.06	-1.05%	8,476,700
2026-08-12	53.25	53.45	52.53	52.61	-1.99%	8,203,700
2026-08-11	53.48	53.99	53.04	53.68	+0.90%	8,139,500
2026-08-10	50.76	53.23	50.67	53.20	+5.28%	10,239,700
2026-08-07	51.05	51.72	50.28	50.53	-1.96%	8,351,400
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+7.49%). 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+7.49%
Sep-5.71%
Oct+6.89%
Nov+0.39%
Dec-1.16%

FAQ · from the current price data · as of 2026-10-30

Quick answers

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

53.74 on 2026-10-30, from the Closelook data lake's daily price record.

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

60.46 high and 34.65 low over the trailing 52 weeks, as of 2026-10-30.

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

Historically, SLB's strongest calendar month has been Aug (average +7.49%) 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 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on SLB?

Uptrend stack intact: Trades +2.5% vs the 50-day and +4.5% vs the 200-day average, 10.7% below the 52-week high and +57.2% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is SLB above its 50-day and 200-day moving averages?

Schlumberger NV trades 2.5% above its 50-day and 4.5% above its 200-day moving average (6.3% above its 20-day). As of 2026-10-30.