SLB

Schlumberger Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Schlumberger Ltd SLB NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.70 -4.04% 16.63 20:00:00
Close Price Low Price High Price Open Price Previous Close
16.61 16.59 17.62 17.28 17.33
more quote information »

SLB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week18.5419.3916.5918.3413,823,133-1.91-10.3%
1 Month19.2319.68516.5918.5312,285,505-2.60-13.52%
3 Months18.5021.2716.5918.8011,548,709-1.87-10.11%
6 Months14.1724.1512.16517.4915,646,1692.4617.36%
1 Year36.8141.1511.8723.4114,830,545-20.18-54.82%
3 Years69.1080.3511.8739.1111,023,773-52.47-75.93%
5 Years73.2187.8411.8749.159,238,810-56.58-77.28%

SLB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2020 16.61 -0.72 -4.15% 17.28 17.62 16.59 10,679,899
Sep 22 2020 17.33 0.06 0.35% 17.41 17.735 17.17 8,858,075
Sep 21 2020 17.27 -1.46 -7.79% 18.10 18.19 17.09 16,084,560
Sep 18 2020 18.73 -0.34 -1.78% 18.90 19.34 18.525 18,648,226
Sep 17 2020 19.07 -0.04 -0.21% 18.81 19.2399 18.45 11,674,842
Sep 16 2020 19.11 0.91 5.0% 18.54 19.39 18.22 13,849,962
Sep 15 2020 18.20 0.17 0.94% 18.07 18.45 17.965 10,598,651
Sep 14 2020 18.03 0.16 0.9% 17.89 18.21 17.64 9,857,179
Sep 11 2020 17.87 0.12 0.68% 17.76 18.29 17.49 8,631,267
Sep 10 2020 17.75 -0.71 -3.85% 18.65 18.65 17.64 16,183,092
Sep 09 2020 18.46 0.08 0.44% 18.48 18.74 18.37 9,922,976
Sep 08 2020 18.38 -0.93 -4.82% 18.90 19.31 17.93 15,668,024
Sep 04 2020 19.31 0.19 0.99% 19.335 19.685 18.89 15,380,202
Sep 03 2020 19.12 0.35 1.86% 18.77 19.56 18.43 16,745,829
Sep 02 2020 18.77 0.08 0.42% 18.53 18.80 18.355 10,865,332
Sep 01 2020 18.6907 -0.32 -1.68% 18.52 19.05 18.45 9,438,244
Aug 31 2020 19.01 -0.39 -2.01% 19.47 19.55 18.94 13,594,547
Aug 28 2020 19.40 0.69 3.69% 18.80 19.46 18.72 12,595,702
Aug 27 2020 18.71 0.07 0.38% 18.75 18.89 18.44 8,545,786
Aug 26 2020 18.64 -0.62 -3.22% 19.23 19.29 18.64 7,968,959
Aug 25 2020 19.26 -0.29 -1.48% 19.97 19.98 19.11 10,969,381
Aug 24 2020 19.55 0.97 5.22% 18.68 19.725 18.67 8,698,008
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.