Schlumberger Limited (SLB)

AI Score

Unlock

34.28

0.52 (1.54%)

At close: Apr 16, 2025, 10:01 AM

Schlumberger Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	33.84	33.84	34.37	34.37	33.61	33.61	33.76	33.76	-0.47%	11,236,130
Apr 14, 2025	34.70	34.70	34.70	34.70	33.45	33.45	33.92	33.92	-0.12%	15,477,100
Apr 11, 2025	32.53	32.53	34.01	34.01	32.10	32.10	33.96	33.96	4.36%	20,884,416
Apr 10, 2025	34.78	34.78	34.85	34.85	31.88	31.88	32.54	32.54	-9.56%	37,839,006
Apr 9, 2025	31.29	31.29	36.48	36.48	31.11	31.11	35.98	35.98	12.61%	45,400,900
Apr 8, 2025	34.43	34.43	34.64	34.64	31.52	31.52	31.95	31.95	-3.59%	31,416,000
Apr 7, 2025	33.04	33.04	35.12	35.12	31.86	31.86	33.14	33.14	-4.72%	36,020,400
Apr 4, 2025	37.41	37.41	37.77	37.77	34.04	34.04	34.78	34.78	-11.30%	49,175,034
Apr 3, 2025	39.91	39.91	40.30	40.30	39.04	39.04	39.21	39.21	-7.06%	40,728,800
Apr 2, 2025	41.62	41.62	42.43	42.43	41.20	41.20	42.19	42.19	-0.02%	16,509,300
Apr 1, 2025	41.78	41.78	42.45	42.45	41.43	41.43	42.20	42.20	0.96%	13,547,400
Mar 31, 2025	41.36	41.36	42.18	42.18	41.27	41.27	41.80	41.80	-0.19%	13,596,500
Mar 28, 2025	42.15	42.15	42.55	42.55	41.49	41.49	41.88	41.88	-0.52%	12,888,622
Mar 27, 2025	42.38	42.38	42.83	42.83	41.93	41.93	42.10	42.10	-0.75%	23,868,500
Mar 26, 2025	42.74	42.74	43.35	43.35	42.33	42.33	42.42	42.42	0.33%	11,753,128
Mar 25, 2025	42.00	42.00	42.39	42.39	41.91	41.91	42.28	42.28	1.39%	12,757,827
Mar 24, 2025	41.32	41.32	41.80	41.80	41.13	41.13	41.70	41.70	1.73%	10,438,915
Mar 21, 2025	40.98	40.98	41.54	41.54	40.76	40.76	40.99	40.99	-0.70%	73,470,363
Mar 20, 2025	40.76	40.76	41.78	41.78	40.60	40.60	41.28	41.28	0.49%	12,753,109
Mar 19, 2025	41.37	41.37	41.67	41.67	40.94	40.94	41.08	41.08	-0.12%	19,553,862
Mar 18, 2025	41.60	41.60	41.76	41.76	40.80	40.80	41.13	41.13	-0.72%	14,406,400
Mar 17, 2025	41.10	41.10	41.70	41.70	41.03	41.03	41.43	41.43	0.80%	11,825,600
Mar 14, 2025	40.40	40.40	41.43	41.43	40.30	40.30	41.10	41.10	2.93%	13,049,426
Mar 13, 2025	40.08	40.08	40.63	40.63	39.62	39.62	39.93	39.93	-0.30%	13,912,845
Mar 12, 2025	40.21	40.21	40.63	40.63	39.73	39.73	40.05	40.05	-0.07%	10,562,200
Mar 11, 2025	41.39	41.39	41.46	41.46	40.02	40.02	40.08	40.08	-2.58%	16,397,400
Mar 10, 2025	41.22	41.22	42.17	42.17	40.88	40.88	41.14	41.14	-0.56%	18,761,539
Mar 7, 2025	39.94	39.94	41.87	41.87	39.86	39.86	41.37	41.37	4.05%	19,615,800
Mar 6, 2025	39.02	39.02	39.97	39.97	39.01	39.01	39.76	39.76	0.84%	12,348,553
Mar 5, 2025	38.70	38.70	39.60	39.60	38.28	38.28	39.43	39.43	0.90%	13,651,450
Mar 4, 2025	39.20	39.20	39.73	39.73	38.17	38.17	39.08	39.08	-1.86%	18,236,200
Mar 3, 2025	41.98	41.98	42.16	42.16	39.48	39.48	39.82	39.82	-4.42%	18,379,034
Feb 28, 2025	40.82	40.82	41.71	41.71	40.30	40.30	41.66	41.66	1.83%	17,747,826
Feb 27, 2025	40.86	40.86	41.64	41.64	40.49	40.49	40.91	40.91	0.76%	15,135,941
Feb 26, 2025	41.17	41.17	41.24	41.24	40.24	40.24	40.60	40.60	-1.00%	11,607,347
Feb 25, 2025	41.44	41.44	41.95	41.95	40.63	40.63	41.01	41.01	-1.25%	14,474,100
Feb 24, 2025	41.94	41.94	42.00	42.00	41.48	41.48	41.53	41.53	-0.50%	12,990,249
Feb 21, 2025	42.30	42.30	42.47	42.47	41.60	41.60	41.74	41.74	-2.02%	13,671,600
Feb 20, 2025	42.11	42.11	42.92	42.92	41.98	41.98	42.60	42.60	1.00%	9,999,100
Feb 19, 2025	42.45	42.45	42.82	42.82	42.05	42.05	42.18	42.18	-1.10%	12,752,504
Feb 18, 2025	42.03	42.03	43.06	43.06	41.55	41.55	42.65	42.65	2.16%	14,315,745
Feb 14, 2025	42.26	42.26	42.61	42.61	41.70	41.70	41.75	41.75	-0.78%	12,225,100
Feb 13, 2025	41.50	41.50	42.26	42.26	41.44	41.44	42.08	42.08	1.52%	12,099,000
Feb 12, 2025	41.53	41.53	41.72	41.72	41.16	41.16	41.45	41.45	-0.79%	14,649,395
Feb 11, 2025	41.28	41.28	42.19	42.19	41.05	41.05	41.78	41.78	1.38%	11,266,706
Feb 10, 2025	40.60	40.60	41.37	41.37	40.60	40.60	41.21	41.21	2.61%	9,388,100
Feb 7, 2025	40.19	40.19	40.67	40.67	39.99	39.99	40.16	40.16	0.27%	11,776,400
Feb 6, 2025	41.09	41.09	41.27	41.27	39.72	39.72	40.05	40.05	-1.86%	13,112,700
Feb 5, 2025	40.86	40.86	41.13	41.13	40.20	40.20	40.81	40.81	-0.99%	15,186,140
Feb 4, 2025	39.74	39.46	41.50	41.21	39.63	39.35	41.22	40.93	2.64%	12,752,012