Yahoo

Mail

Singapore markets open in 5 hours 11 minutes

Straits Times Index
3,077.16
-6.92(-0.22%)
S&P 500
4,564.59
-5.19(-0.11%)
Dow
36,107.68
-96.76(-0.27%)
Nasdaq
14,207.18
+21.68(+0.15%)
Bitcoin USD
43,647.82
+1,810.46(+4.33%)
CMC Crypto 200
891.57
+31.02(+3.60%)

Schlumberger Limited (SLB)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

50.69

-1.08

(-2.10%)

As of 02:49PM EST. Market open.

Time period:

05 Dec 2022 - 05 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Dec 2023	51.66	51.73	50.58	50.69	50.69	4,021,995
04 Dec 2023	51.98	52.49	51.41	52.03	52.03	7,772,600
01 Dec 2023	51.98	53.09	51.73	52.39	52.39	6,377,200
30 Nov 2023	52.58	53.40	51.55	52.04	52.04	11,520,300
29 Nov 2023	52.70	52.76	51.48	51.87	51.87	8,002,000
28 Nov 2023	52.70	52.87	52.16	52.31	52.31	5,620,900
27 Nov 2023	52.48	52.64	51.75	52.55	52.55	6,371,200
24 Nov 2023	52.74	53.09	52.48	52.60	52.60	3,077,600
22 Nov 2023	51.57	52.73	50.78	52.52	52.52	7,941,900
21 Nov 2023	52.23	52.84	51.99	52.72	52.72	6,888,800
20 Nov 2023	53.44	53.44	52.60	52.74	52.74	8,086,900
17 Nov 2023	52.77	53.36	52.23	52.85	52.85	14,077,300
16 Nov 2023	53.19	53.60	51.32	52.11	52.11	11,053,300
15 Nov 2023	54.32	54.71	53.44	53.68	53.68	8,328,000
14 Nov 2023	54.18	54.71	53.86	54.35	54.35	6,989,700
13 Nov 2023	53.30	54.36	53.03	54.00	54.00	6,853,600
10 Nov 2023	53.27	53.49	52.67	53.30	53.30	9,267,900
09 Nov 2023	53.13	53.53	52.58	52.74	52.74	9,278,600
08 Nov 2023	52.89	53.64	52.44	52.93	52.93	13,767,100
07 Nov 2023	55.35	55.50	53.00	53.33	53.33	17,838,000
06 Nov 2023	57.41	57.47	56.20	56.48	56.48	5,165,500
03 Nov 2023	57.41	57.75	56.59	56.87	56.87	5,895,900
02 Nov 2023	55.88	57.43	55.71	57.36	57.36	5,811,800
01 Nov 2023	56.00	56.70	55.62	55.86	55.86	6,197,300
31 Oct 2023	56.11	56.50	55.44	55.66	55.66	8,045,900
30 Oct 2023	56.32	56.53	55.35	56.40	56.40	6,698,000
27 Oct 2023	56.00	56.18	55.02	55.83	55.83	6,944,500
26 Oct 2023	56.01	56.63	55.25	55.87	55.87	8,157,500
25 Oct 2023	56.88	57.27	55.72	56.62	56.62	8,571,800
24 Oct 2023	58.94	59.05	56.97	57.00	57.00	8,407,100
23 Oct 2023	58.39	59.03	56.89	58.84	58.84	9,655,500
20 Oct 2023	59.22	60.20	56.74	58.21	58.21	13,100,700
19 Oct 2023	60.03	60.85	59.41	59.97	59.97	7,488,400
18 Oct 2023	60.36	61.20	60.35	60.59	60.59	6,964,100
17 Oct 2023	59.27	60.39	59.14	60.24	60.24	6,525,000
16 Oct 2023	59.41	59.74	58.78	59.45	59.45	5,949,900
13 Oct 2023	59.40	59.82	58.85	58.96	58.96	6,819,500
12 Oct 2023	59.48	59.62	57.78	58.37	58.37	5,023,100
11 Oct 2023	58.02	58.89	57.76	58.76	58.76	5,641,100
10 Oct 2023	58.32	58.98	57.95	58.62	58.62	6,608,900
09 Oct 2023	57.27	58.52	56.97	58.24	58.24	6,667,700
06 Oct 2023	55.58	56.22	54.81	55.70	55.70	8,642,600
05 Oct 2023	55.53	56.46	55.12	55.40	55.40	7,491,800
04 Oct 2023	57.74	57.87	55.32	55.83	55.83	10,923,300
03 Oct 2023	57.50	58.64	57.20	58.61	58.61	8,407,900
02 Oct 2023	58.32	58.48	56.86	57.94	57.94	7,553,600
29 Sept 2023	60.75	60.84	58.20	58.30	58.30	11,278,100
28 Sept 2023	60.55	61.41	60.31	60.94	60.94	7,574,000
27 Sept 2023	60.00	61.07	59.58	60.80	60.80	7,663,100
26 Sept 2023	59.15	59.78	58.97	59.13	59.13	5,796,100
25 Sept 2023	58.93	59.88	58.74	59.84	59.84	6,279,300
22 Sept 2023	59.18	59.50	58.84	59.04	59.04	5,979,000
21 Sept 2023	60.10	60.10	58.63	58.82	58.82	6,841,600
20 Sept 2023	60.13	61.04	59.75	59.79	59.79	5,351,100
19 Sept 2023	61.70	61.70	59.83	60.43	60.43	9,067,700
18 Sept 2023	61.00	61.78	60.82	61.21	61.21	6,232,100
15 Sept 2023	61.06	61.42	60.07	60.58	60.58	19,777,100
14 Sept 2023	61.37	61.66	60.84	61.60	61.60	6,862,500
13 Sept 2023	61.93	62.03	60.47	60.62	60.62	7,914,300
12 Sept 2023	61.30	62.12	60.85	62.10	62.10	11,476,400
11 Sept 2023	61.01	61.40	60.38	60.77	60.77	8,392,300
08 Sept 2023	60.62	61.16	59.82	60.17	60.17	8,323,600
07 Sept 2023	60.97	61.38	60.69	60.83	60.83	7,867,600
06 Sept 2023	60.32	61.36	60.10	61.00	61.00	9,299,800
05 Sept 2023	60.20	61.15	59.96	60.21	60.21	8,428,600
05 Sept 2023	0.25 Dividend
01 Sept 2023	59.85	60.49	59.49	60.12	59.87	6,898,600
31 Aug 2023	59.12	59.38	58.25	58.96	58.71	10,102,500
30 Aug 2023	58.74	59.01	58.36	59.00	58.75	5,843,100
29 Aug 2023	57.95	58.43	57.18	58.22	57.98	4,911,000
28 Aug 2023	56.62	57.94	56.62	57.83	57.59	4,813,200
25 Aug 2023	57.19	57.24	56.15	56.46	56.23	8,619,100
24 Aug 2023	57.41	58.01	56.71	56.79	56.55	6,685,900
23 Aug 2023	55.68	58.15	55.52	57.89	57.65	10,717,600
22 Aug 2023	57.36	57.46	56.25	56.41	56.18	8,609,900
21 Aug 2023	58.49	58.83	57.04	57.44	57.20	6,269,300
18 Aug 2023	57.18	58.16	56.96	58.03	57.79	7,095,100
17 Aug 2023	58.76	59.04	57.74	57.89	57.65	5,925,600
16 Aug 2023	58.32	58.81	57.52	57.77	57.53	6,234,300
15 Aug 2023	58.84	58.86	57.87	58.33	58.09	6,040,000
14 Aug 2023	59.45	59.80	59.08	59.52	59.27	5,736,400
11 Aug 2023	58.84	59.93	58.73	59.65	59.40	7,090,900
10 Aug 2023	59.39	59.95	58.34	58.92	58.67	8,857,100
09 Aug 2023	59.00	60.12	58.69	59.51	59.26	11,975,900
08 Aug 2023	56.80	58.61	56.08	58.51	58.27	7,751,000
07 Aug 2023	57.90	58.41	57.68	57.97	57.73	5,956,400
04 Aug 2023	58.24	58.60	57.57	57.67	57.43	7,624,800
03 Aug 2023	57.71	58.38	57.31	57.98	57.74	7,387,300
02 Aug 2023	57.22	57.67	56.44	57.47	57.23	6,726,900
01 Aug 2023	58.02	58.22	56.98	57.61	57.37	6,930,400
31 Jul 2023	57.57	58.70	57.38	58.34	58.10	8,278,400
28 Jul 2023	57.12	57.44	56.64	57.15	56.91	7,019,900
27 Jul 2023	57.97	58.14	56.82	57.02	56.78	7,791,900
26 Jul 2023	57.05	58.22	57.01	57.67	57.43	8,113,500
25 Jul 2023	57.08	58.12	56.77	57.88	57.64	10,686,100
24 Jul 2023	56.22	57.09	55.92	57.02	56.78	10,596,100
21 Jul 2023	55.82	56.61	54.70	56.01	55.78	16,637,900
20 Jul 2023	57.65	57.91	56.69	57.26	57.02	9,963,500
19 Jul 2023	56.31	57.44	56.13	57.36	57.12	13,074,900
18 Jul 2023	56.35	57.57	56.19	56.98	56.74	11,387,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,077.16-6.92(-0.22%)

S&P 5004,564.59-5.19(-0.11%)

Dow36,107.68-96.76(-0.27%)

Nasdaq14,207.18+21.68(+0.15%)

Bitcoin USD43,647.82+1,810.46(+4.33%)

CMC Crypto 200891.57+31.02(+3.60%)

Schlumberger Limited (SLB)

Straits Times Index
3,077.16
-6.92(-0.22%)

S&P 500
4,564.59
-5.19(-0.11%)

Dow
36,107.68
-96.76(-0.27%)

Nasdaq
14,207.18
+21.68(+0.15%)

Bitcoin USD
43,647.82
+1,810.46(+4.33%)

CMC Crypto 200
891.57
+31.02(+3.60%)