SBM Offshore NV Historical Data - SBMO | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
SBM Offshore NV (SBMO)
SBM Offshore NV (SBMO) Historical

SBM Offshore NV (SBMO)

14.75

0.12

( 0.82% )

Updated: 04:34:27

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.03	0.203804347826	14.72	14.85	14.28	186148	14.64199579	DE
4	0.51	3.58146067416	14.24	14.87	13.92	246452	14.38884842	DE
12	0.93	6.72937771346	13.82	14.87	13.38	331508	14.11194924	DE
26	2.61	21.4991762768	12.14	15.01	11.66	438351	13.81010822	DE
52	1.23	9.09763313609	13.52	15.01	11.31	459543	13.13489535	DE
156	2.85	23.9495798319	11.9	15.9	11.31	469537	13.59329057	DE
260	-3.15	-17.5977653631	17.9	18.06	9.768	608885	13.91381268	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721925000	14.63	0.07	0.48	14.39	14.63	14.28	217536
1721838600	14.56	-0.07	-0.48	14.5	14.66	14.43	145437
1721752200	14.63	-0.04	-0.27	14.68	14.7	14.58	146652
1721665800	14.67	-0.02	-0.14	14.72	14.85	14.6	196072
1721406600	14.69	-0.12	-0.81	14.72	14.77	14.58	225045
1721320200	14.81	0.37	2.56	14.41	14.87	14.41	634936
1721233800	14.44	0.13	0.91	14.25	14.54	14.2	247991
1721147400	14.31	-0.01	-0.07	14.31	14.35	14.2	210245
1721061000	14.32	0.02	0.14	14.26	14.4	14.23	234971
1720801800	14.3	0.15	1.06	14.2	14.45	14.2	397848
1720715400	14.15	0.16	1.14	14.02	14.18	13.94	198264
1720629000	13.99	-0.03	-0.21	14	14.09	13.92	118673
1720542600	14.02	-0.07	-0.50	14.05	14.14	13.92	168090
1720456200	14.09	-0.1	-0.70	14.13	14.34	14.05	299202
1720197000	14.19	-0.14	-0.98	14.39	14.51	14.14	316532
1720110600	14.33	0.09	0.63	14.26	14.38	14.23	251527
1720024200	14.24	-0.03	-0.21	14.25	14.38	14.22	153537
1719937800	14.27	0.07	0.49	14.2	14.37	14.15	189272
1719851400	14.2	-0.1	-0.70	14.5	14.51	14.2	271219
1719592200	14.3	0.11	0.78	14.24	14.4	14.17	305986
1719505800	14.19	0.33	2.38	13.9	14.23	13.9	233511
1719419400	13.86	-0.25	-1.77	14.15	14.29	13.85	266531
1719333000	14.11	0.13	0.93	14.02	14.12	14.01	297597
1719246600	13.98	0.18	1.30	13.78	14	13.76	268965
1718987400	13.8	-0.13	-0.93	13.88	13.96	13.71	498734
1718901000	13.93	0.18	1.31	13.75	13.94	13.72	279955
1718814600	13.75	-0.03	-0.22	13.8	13.92	13.75	177485
1718728200	13.78	0.29	2.15	13.55	13.85	13.54	380687
1718641800	13.49	-0.09	-0.66	13.38	13.7	13.38	348442
1718382600	13.58	-0.27	-1.95	13.78	13.83	13.4	475122
1718296200	13.85	-0.34	-2.40	14.16	14.23	13.85	370536
1718209800	14.19	-0.1	-0.70	14.3	14.37	14.18	256961
1718123400	14.29	-0.1	-0.69	14.55	14.64	14.29	360344
1718037000	14.39	0	0.00	14.39	14.39	14.39	0
1717777800	14.39	0.05	0.35	14.38	14.42	14.27	198308
1717691400	14.34	0.17	1.20	14.3	14.74	14.27	689422
1717605000	14.17	0.3	2.16	13.95	14.26	13.95	496288
1717518600	13.87	-0.15	-1.07	14	14.02	13.84	368263
1717432200	14.02	-0.13	-0.92	14.18	14.19	14.01	368835
1717173000	14.15	0.03	0.21	14.07	14.15	14.02	403269
1717086600	14.12	0.18	1.29	13.91	14.17	13.9	302016
1717000200	13.94	0.05	0.36	13.91	14	13.87	224753
1716913800	13.89	0.01	0.07	13.9	13.96	13.8	175334
1716827400	13.88	0.12	0.87	13.74	13.91	13.71	230619
1716568200	13.76	0.04	0.29	13.65	13.82	13.6	210072
1716481800	13.72	-0.08	-0.58	13.8	13.91	13.71	273292
1716395400	13.8	-0.41	-2.89	14.11	14.18	13.78	318924
1716309000	14.21	0.33	2.38	13.89	14.29	13.79	489588
1716222600	13.88	-0.03	-0.22	13.97	14	13.81	565729
1715963400	13.91	0.02	0.14	13.85	13.94	13.84	193832
1715877000	13.89	-0.04	-0.29	13.99	13.99	13.8	280045
1715790600	13.93	-0.19	-1.35	14.14	14.16	13.84	356843
1715704200	14.12	0.32	2.32	13.82	14.12	13.82	479426
1715617800	13.8	-0.19	-1.36	13.99	14	13.73	456314
1715358600	13.99	-0.22	-1.55	14.26	14.34	13.99	428883
1715272200	14.21	-0.07	-0.49	14.22	14.23	14.08	428456
1715185800	14.28	-0.07	-0.49	14.49	14.55	14.16	818653
1715099400	14.35	0.03	0.21	14.36	14.44	14.28	608476
1715013000	14.32	0.4	2.87	14	14.35	14	481187
1714753800	13.92	0.19	1.38	13.82	14.02	13.8	568259
1714667400	13.73	-0.22	-1.58	13.93	13.93	13.69	458060
1714494600	13.95	-0.37	-2.58	14.31	14.32	13.95	413817
1714408200	14.32	0.23	1.63	14.11	14.37	14.1	362786
1714149000	14.09	-0.01	-0.07	14.21	14.24	14.09	402837

SBM Offshore NV

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions