NYSE:SLB
Schlumberger Stock Price (Quote)
$47.16
-0.320 (-0.674%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $46.92 | $55.65 | Wednesday, 1st May 2024 SLB stock ended at $47.16. This is 0.674% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.84% from a day low at $46.92 to a day high of $47.78. |
| 90 days | $46.91 | $55.69 | |
| 52 weeks | $42.73 | $62.12 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $47.40 | $47.78 | $46.92 | $47.16 | 9 158 564 |
| Apr 30, 2024 | $48.93 | $49.35 | $47.44 | $47.48 | 11 717 129 |
| Apr 29, 2024 | $49.05 | $49.40 | $48.61 | $49.21 | 8 424 412 |
| Apr 26, 2024 | $49.33 | $49.65 | $48.99 | $49.20 | 8 040 585 |
| Apr 25, 2024 | $49.28 | $49.63 | $48.66 | $49.44 | 7 797 305 |
| Apr 24, 2024 | $49.24 | $49.71 | $48.62 | $49.11 | 9 949 230 |
| Apr 23, 2024 | $49.25 | $49.84 | $48.94 | $49.55 | 9 302 274 |
| Apr 22, 2024 | $49.37 | $50.05 | $48.70 | $49.51 | 9 269 307 |
| Apr 19, 2024 | $49.66 | $50.77 | $49.05 | $49.85 | 14 691 274 |
| Apr 18, 2024 | $51.19 | $51.77 | $50.80 | $50.94 | 8 255 608 |
| Apr 17, 2024 | $51.54 | $51.96 | $50.75 | $50.81 | 7 616 041 |
| Apr 16, 2024 | $51.50 | $51.70 | $50.69 | $51.41 | 10 124 826 |
| Apr 15, 2024 | $52.70 | $52.91 | $51.45 | $51.67 | 9 206 964 |
| Apr 12, 2024 | $54.10 | $54.63 | $51.87 | $52.00 | 12 224 167 |
| Apr 11, 2024 | $54.30 | $54.37 | $53.15 | $54.00 | 7 274 086 |
| Apr 10, 2024 | $53.88 | $54.52 | $53.30 | $54.20 | 7 748 627 |
| Apr 09, 2024 | $54.50 | $54.61 | $53.88 | $54.17 | 6 678 937 |
| Apr 08, 2024 | $55.44 | $55.65 | $53.97 | $54.04 | 7 860 918 |
| Apr 05, 2024 | $54.50 | $55.29 | $53.98 | $55.03 | 9 994 885 |
| Apr 04, 2024 | $54.86 | $55.00 | $53.97 | $54.27 | 10 330 665 |
| Apr 03, 2024 | $55.24 | $55.35 | $54.30 | $54.86 | 12 934 282 |
| Apr 02, 2024 | $54.95 | $55.25 | $53.18 | $54.68 | 18 188 550 |
| Apr 01, 2024 | $55.15 | $55.49 | $54.43 | $55.22 | 4 869 750 |
| Mar 28, 2024 | $55.42 | $55.69 | $54.68 | $54.81 | 5 418 544 |
| Mar 27, 2024 | $54.05 | $54.92 | $53.90 | $54.90 | 6 960 334 |
