SBM Offshore NV (SBMO)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.68 | 4.03560830861 | 16.85 | 17.56 | 16.65 | 312184 | 16.9808159 | DE |
| 4 | 0.44 | 2.57460503218 | 17.09 | 17.56 | 16.44 | 347912 | 16.87123627 | DE |
| 12 | 0.7 | 4.15923945336 | 16.83 | 17.56 | 15.8 | 326246 | 16.6805116 | DE |
| 26 | 3.17 | 22.0752089136 | 14.36 | 17.56 | 13.38 | 352528 | 15.44962324 | DE |
| 52 | 5.53 | 46.0833333333 | 12 | 17.56 | 11.66 | 432485 | 14.05024849 | DE |
| 156 | 3.68 | 26.5703971119 | 13.85 | 17.56 | 11.31 | 447034 | 13.73095546 | DE |
| 260 | 1.58 | 9.90595611285 | 15.95 | 17.56 | 9.768 | 580473 | 13.86040645 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730914200 | 17.18 | 0.13 | 0.76 | 17.1 | 17.54 | 17.1 | 462278 |
| 1730827800 | 17.05 | 0.18 | 1.07 | 16.92 | 17.05 | 16.86 | 196503 |
| 1730741400 | 16.87 | -0.09 | -0.53 | 16.95 | 17.12 | 16.83 | 316131 |
| 1730482200 | 16.96 | 0.19 | 1.13 | 16.88 | 17.03 | 16.88 | 278416 |
| 1730395800 | 16.77 | 0.02 | 0.12 | 16.85 | 16.85 | 16.649999 | 307593 |
| 1730309400 | 16.75 | 0.04 | 0.24 | 16.62 | 16.81 | 16.559999 | 1446089 |
| 1730223000 | 16.71 | -0.04 | -0.24 | 16.71 | 16.84 | 16.64 | 347123 |
| 1730136600 | 16.75 | -0.15 | -0.89 | 16.69 | 16.75 | 16.44 | 341170 |
| 1729873800 | 16.9 | 0.26 | 1.56 | 16.64 | 16.9 | 16.61 | 324791 |
| 1729787400 | 16.64 | 0.05 | 0.30 | 16.649999 | 16.91 | 16.64 | 334229 |
| 1729701000 | 16.59 | -0.3 | -1.78 | 16.89 | 16.89 | 16.59 | 201111 |
| 1729614600 | 16.89 | 0.03 | 0.18 | 16.77 | 16.89 | 16.64 | 273870 |
| 1729528200 | 16.86 | 0 | 0.00 | 16.86 | 16.86 | 16.86 | 0 |
| 1729269000 | 16.86 | -0.17 | -1.00 | 17.06 | 17.2 | 16.82 | 276042 |
| 1729182600 | 17.03 | 0.18 | 1.07 | 16.87 | 17.07 | 16.83 | 247759 |
| 1729096200 | 16.85 | -0.15 | -0.88 | 16.98 | 17 | 16.81 | 267099 |
| 1729009800 | 17 | -0.21 | -1.22 | 16.97 | 17.04 | 16.84 | 266389 |
| 1728923400 | 17.21 | -0.03 | -0.17 | 17.24 | 17.26 | 17.06 | 265953 |
| 1728664200 | 17.24 | 0.19 | 1.11 | 17.09 | 17.24 | 17.02 | 234297 |
| 1728577800 | 17.05 | 0.15 | 0.89 | 16.95 | 17.05 | 16.81 | 364021 |
| 1728491400 | 16.9 | 0.03 | 0.18 | 16.79 | 16.96 | 16.719999 | 209803 |
| 1728405000 | 16.87 | -0.44 | -2.54 | 17.24 | 17.24 | 16.87 | 213002 |
| 1728318600 | 17.31 | -0.06 | -0.35 | 17.38 | 17.38 | 17.14 | 275228 |
| 1728059400 | 17.37 | 0.32 | 1.88 | 17.11 | 17.37 | 17.09 | 352266 |
| 1727973000 | 17.05 | 0.34 | 2.03 | 16.8 | 17.08 | 16.66 | 428761 |
| 1727886600 | 16.71 | 0.04 | 0.24 | 16.719999 | 16.9 | 16.7 | 256100 |
| 1727800200 | 16.67 | 0.28 | 1.71 | 16.42 | 16.75 | 16.36 | 346475 |
| 1727713800 | 16.39 | -0.04 | -0.24 | 16.71 | 16.719999 | 16.39 | 331636 |
| 1727454600 | 16.43 | 0.06 | 0.37 | 16.219999 | 16.46 | 16.18 | 337739 |
| 1727368200 | 16.37 | 0 | 0.00 | 16.219999 | 16.45 | 16.14 | 398533 |
| 1727281800 | 16.37 | -0.33 | -1.98 | 16.71 | 16.71 | 16.329999 | 282090 |
| 1727195400 | 16.7 | 0.1 | 0.60 | 16.719999 | 16.89 | 16.579999 | 334682 |
| 1727109000 | 16.6 | 0.11 | 0.67 | 16.489999 | 16.62 | 16.36 | 300827 |
| 1726849800 | 16.489999 | -0.02 | -0.12 | 16.489999 | 16.559999 | 16.399999 | 348292 |
| 1726763400 | 16.51 | 0.33 | 2.04 | 16.48 | 16.559999 | 16.399999 | 266447 |
| 1726677000 | 16.18 | -0.26 | -1.58 | 16.3 | 16.41 | 16.1 | 221736 |
| 1726590600 | 16.44 | 0.14 | 0.86 | 16.48 | 16.53 | 16.34 | 356121 |
| 1726504200 | 16.3 | 0.18 | 1.12 | 16.19 | 16.32 | 16.12 | 250524 |
| 1726245000 | 16.12 | 0.04 | 0.25 | 16.12 | 16.25 | 16.09 | 248246 |
| 1726158600 | 16.079999 | 0.15 | 0.94 | 16.05 | 16.18 | 15.94 | 300153 |
| 1726072200 | 15.93 | 0.1 | 0.63 | 15.88 | 16.07 | 15.81 | 259165 |
| 1725985800 | 15.83 | -0.31 | -1.92 | 16.14 | 16.46 | 15.8 | 410934 |
| 1725899400 | 16.14 | 0.04 | 0.25 | 16.239999 | 16.27 | 16.059999 | 339237 |
| 1725640200 | 16.1 | -0.1 | -0.62 | 16.11 | 16.34 | 16.079999 | 423994 |
| 1725553800 | 16.2 | -0.3 | -1.82 | 16.37 | 16.45 | 16.02 | 385302 |
| 1725467400 | 16.5 | -0.17 | -1.02 | 16.489999 | 16.71 | 16.43 | 365249 |
| 1725381000 | 16.67 | -0.21 | -1.24 | 16.94 | 17.05 | 16.51 | 439393 |
| 1725294600 | 16.88 | -0.19 | -1.11 | 17 | 17.05 | 16.86 | 239895 |
| 1725035400 | 17.07 | 0.01 | 0.06 | 17.08 | 17.14 | 16.96 | 489935 |
| 1724949000 | 17.06 | 0.24 | 1.43 | 16.82 | 17.08 | 16.82 | 257377 |
| 1724862600 | 16.82 | -0.02 | -0.12 | 16.83 | 16.99 | 16.76 | 259790 |
| 1724776200 | 16.84 | -0.06 | -0.36 | 16.93 | 17.07 | 16.82 | 400272 |
| 1724689800 | 16.9 | 0.11 | 0.66 | 16.78 | 16.91 | 16.7 | 193347 |
| 1724430600 | 16.79 | 0.27 | 1.63 | 16.52 | 16.81 | 16.52 | 273367 |
| 1724344200 | 16.52 | -0.25 | -1.49 | 16.73 | 16.85 | 16.52 | 256694 |
| 1724257800 | 16.77 | 0.2 | 1.21 | 16.52 | 16.81 | 16.52 | 306691 |
| 1724171400 | 16.57 | -0.17 | -1.02 | 16.75 | 16.85 | 16.55 | 353745 |
| 1724085000 | 16.739999 | 0.17 | 1.03 | 16.579999 | 16.75 | 16.53 | 341779 |
| 1723825800 | 16.57 | -0.1 | -0.60 | 16.66 | 16.79 | 16.559999 | 334515 |
| 1723739400 | 16.67 | -0.18 | -1.07 | 16.83 | 16.83 | 16.55 | 248850 |
| 1723653000 | 16.85 | 0.45 | 2.74 | 16.399999 | 16.85 | 16.35 | 522065 |
| 1723566600 | 16.399999 | -0.06 | -0.36 | 16.5 | 16.6 | 16.3 | 321236 |
| 1723480200 | 16.46 | 0.25 | 1.54 | 16.36 | 16.48 | 16.26 | 462319 |
| 1723221000 | 16.21 | -0.29 | -1.76 | 16.41 | 16.54 | 15.92 | 878185 |
| 1723134600 | 16.5 | 2.33 | 16.44 | 15.41 | 16.67 | 15.4 | 2471297 |
| 1723048200 | 14.17 | 0.37 | 2.68 | 13.95 | 14.25 | 13.91 | 344867 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
