Schlumberger Ltd (SLB)

Last Price51.27

Change-0.07 (-0.14%)

NYSE · Last Trade: Mar 2nd, 11:47 PM EST

Historical Prices For Schlumberger Ltd (SLB)

Date Range:

2025-12-03 - 2026-03-03

Date	Open	High	Low	Close	Volume	Adjusted Close
3/02/2026	52.45	52.45	49.44	51.27	20,424,497	51.27
2/27/2026	51.60	52.00	50.83	51.34	17,205,954	51.34
2/26/2026	51.31	52.19	50.59	51.49	12,139,450	51.49
2/25/2026	52.00	52.16	50.81	51.66	11,308,094	51.66
2/24/2026	51.47	52.33	51.21	51.85	12,775,943	51.85
2/23/2026	50.91	51.69	50.06	51.24	11,729,459	51.24
2/20/2026	51.43	51.69	50.48	50.85	12,717,505	50.85
2/19/2026	51.76	52.24	51.29	51.54	14,323,652	51.54
2/18/2026	50.81	51.63	50.51	51.59	16,431,733	51.59
2/17/2026	50.62	51.03	48.84	49.84	24,435,315	49.84
2/13/2026	50.29	51.21	49.92	50.39	19,520,680	50.39
2/12/2026	51.49	52.40	50.34	50.64	24,002,960	50.64
2/11/2026	51.05	51.99	50.93	51.56	22,947,785	51.56
2/10/2026	50.89	50.96	49.79	50.32	14,100,382	50.02
2/09/2026	50.48	50.92	50.09	50.54	13,580,334	50.24
2/06/2026	49.50	51.24	49.41	50.70	16,188,846	50.40
2/05/2026	50.38	50.55	48.67	49.51	24,699,608	49.22
2/04/2026	49.85	51.43	49.76	51.35	23,741,001	51.05
2/03/2026	48.13	49.80	48.09	49.76	27,101,569	49.47
2/02/2026	47.67	48.67	47.35	48.05	16,610,993	47.77
1/30/2026	48.30	48.55	47.30	48.38	16,406,563	48.10
1/29/2026	49.88	50.58	48.35	48.45	32,015,118	48.17
1/28/2026	50.40	50.73	48.47	48.87	24,522,142	48.58
1/27/2026	50.29	51.47	50.03	50.66	17,297,358	50.36
1/26/2026	49.70	50.06	49.23	49.70	25,375,424	49.41
1/23/2026	50.00	51.67	48.83	49.15	43,517,603	48.86
1/22/2026	48.95	49.58	48.54	49.32	22,749,880	49.03
1/21/2026	47.10	48.61	47.00	48.52	22,864,262	48.24
1/20/2026	45.98	46.99	45.98	46.45	22,587,734	46.18
1/16/2026	46.68	46.99	46.31	46.73	17,373,092	46.46
1/15/2026	46.80	46.87	46.08	46.57	18,012,717	46.30
1/14/2026	46.44	47.73	46.28	46.97	23,900,670	46.69
1/13/2026	45.74	46.39	45.45	45.90	19,532,797	45.63
1/12/2026	45.40	45.50	44.37	45.15	19,682,739	44.89
1/09/2026	44.78	45.24	44.29	45.20	18,314,223	44.94
1/08/2026	42.86	44.57	42.66	44.43	20,105,546	44.17
1/07/2026	43.89	43.90	42.20	42.37	17,254,271	42.12
1/06/2026	44.28	44.57	43.42	43.63	28,934,461	43.37
1/05/2026	43.00	45.16	42.52	43.80	56,291,642	43.54
1/02/2026	38.41	40.44	38.06	40.20	14,637,170	39.96
12/31/2025	38.55	38.77	38.27	38.38	6,157,202	38.16
12/30/2025	38.00	38.73	38.00	38.55	7,787,358	38.32
12/29/2025	37.85	38.14	37.69	37.90	6,804,239	37.68
12/26/2025	37.96	38.06	37.53	37.79	4,726,742	37.57
12/24/2025	38.17	38.28	37.81	37.97	2,928,618	37.75
12/23/2025	38.49	38.90	37.93	38.20	7,929,559	37.98
12/22/2025	38.45	38.87	38.16	38.33	8,495,800	38.11
12/19/2025	38.25	38.49	37.98	38.08	22,594,315	37.86
12/18/2025	38.54	38.55	37.88	38.13	11,916,503	37.91
12/17/2025	37.83	38.62	37.73	38.53	15,381,925	38.30
12/16/2025	38.60	38.90	37.48	37.61	19,124,335	37.39
12/15/2025	39.41	39.50	38.52	38.90	10,955,348	38.67
12/12/2025	40.55	40.78	39.15	39.45	14,892,524	39.22
12/11/2025	39.85	40.88	39.78	40.34	18,996,575	40.10
12/10/2025	38.35	39.99	38.20	39.93	20,645,999	39.70
12/09/2025	38.10	38.69	38.10	38.30	16,833,810	38.08
12/08/2025	38.33	38.83	37.73	38.24	24,484,152	38.02
12/05/2025	38.23	39.00	38.22	38.46	12,579,732	38.23
12/04/2025	37.50	38.30	37.41	38.12	15,859,217	37.90
12/03/2025	36.43	37.63	36.23	37.55	16,131,954	37.33