Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	SLB	49.33	49.65	48.99	49.20	-0.23	8,250,592	40,777	48.75	49.50
2024-04-25	Z	SLB	49.28	49.6287	48.66	49.44	0.34	7,966,667	39,787	49.31	50.19
2024-04-24	Z	SLB	49.24	49.71	48.615	49.11	-0.435	10,180,371	49,221	48.38	49.50
2024-04-23	Z	SLB	49.25	49.84	48.93	49.55	0.04	11,135,998	48,631	49.08	50.19
2024-04-22	Z	SLB	49.37	50.045	48.70	49.51	-0.33	10,879,396	49,141	49.51	54.00
2024-04-19	Z	SLB	49.66	50.77	49.02	49.85	-1.1099	16,841,137	74,453	49.57	49.89
2024-04-18	Z	SLB	51.19	51.77	50.80	50.94	0.13	8,419,073	43,405	50.10	50.99
2024-04-17	Z	SLB	51.54	51.955	50.75	50.81	-0.61	7,821,487	42,206	50.69	57.00
2024-04-16	Z	SLB	51.50	51.70	50.69	51.41	-0.26	10,349,170	47,499	50.88	52.00
2024-04-15	Z	SLB	52.68	52.91	51.455	51.67	-0.33	9,479,850	46,439	51.61	51.96
2024-04-12	Z	SLB	54.10	54.63	51.865	52.00	-1.985	13,006,171	56,638	51.95	52.20
2024-04-11	Z	SLB	54.30	54.37	53.145	54.00	-0.19	7,522,033	34,821	53.65	54.81
2024-04-10	Z	SLB	53.88	54.52	53.30	54.20	0.04	8,175,193	41,533	54.20	54.29
2024-04-09	Z	SLB	54.50	54.61	53.87	54.17	0.12	6,685,969	38,556	54.17	55.08
2024-04-08	Z	SLB	55.44	55.6489	53.96	54.04	-0.98	8,975,294	41,270	54.05	55.00
2024-04-05	Z	SLB	54.50	55.29	53.98	55.03	0.76	10,013,849	46,229	54.05	55.24
2024-04-04	Z	SLB	54.86	55.00	53.965	54.27	-0.60	12,040,590	51,527	54.39	56.53
2024-04-03	Z	SLB	55.24	55.35	54.285	54.86	0.18	13,255,481	66,219	54.40	55.47
2024-04-02	Z	SLB	54.95	55.25	53.175	54.68	-0.55	18,539,727	95,524	54.70	55.70
2024-04-01	Z	SLB	55.15	55.49	54.43	55.22	0.40	4,871,594	28,814	55.15	55.49
2024-03-29	Z	SLB	55.42	55.69	54.68	54.81	-0.10	0	0	54.69	54.79
2024-03-28	Z	SLB	55.42	55.69	54.68	54.81	-0.10	8,032,345	34,274	54.69	54.79
2024-03-27	Z	SLB	54.05	54.92	53.90	54.90	0.82	6,995,019	28,641	54.31	54.90
2024-03-26	Z	SLB	54.38	54.60	53.97	54.07	-0.259	5,912,357	28,213	54.07	54.20
2024-03-25	Z	SLB	54.29	54.74	54.20	54.31	0.325	7,975,273	30,077	54.23	54.54
2024-03-22	Z	SLB	54.69	55.08	53.575	53.99	-0.46	9,009,509	38,839	53.80	54.30
2024-03-21	Z	SLB	54.48	54.795	54.33	54.44	0.02	6,456,819	28,790	54.11	54.88
2024-03-20	Z	SLB	54.12	54.565	53.92	54.40	-0.07	6,818,885	31,657	54.00	54.50
2024-03-19	Z	SLB	53.53	54.55	53.46	54.48	1.07	7,467,542	30,824	54.24	54.88
2024-03-18	Z	SLB	53.20	53.68	52.70	53.43	0.57	5,666,273	25,033	53.04	54.26
2024-03-15	Z	SLB	52.80	53.9201	52.80	52.87	-0.33	16,719,454	39,328	52.87	54.34
2024-03-14	Z	SLB	52.80	53.72	52.80	53.23	0.67	9,386,501	41,765	52.95	53.50
2024-03-13	Z	SLB	52.26	52.7301	51.98	52.57	0.995	8,860,714	38,321	52.57	52.70
2024-03-12	Z	SLB	51.84	51.84	51.07	51.57	0.05	6,986,001	32,608	51.66	51.86
2024-03-11	Z	SLB	50.12	51.58	50.12	51.53	1.13	10,391,346	37,270	51.01	51.65
2024-03-08	Z	SLB	50.69	50.8177	50.18	50.40	-0.38	7,026,612	32,604	49.20	50.55
2024-03-07	Z	SLB	49.99	50.95	49.92	50.78	0.755	8,500,939	32,261	50.63	50.98
2024-03-06	Z	SLB	50.50	50.52	49.60	50.03	0.38	7,860,947	33,154	49.05	50.45
2024-03-05	Z	SLB	49.21	50.04	49.21	49.66	0.245	6,683,802	31,969	48.48	49.92
2024-03-04	Z	SLB	49.55	49.96	49.01	49.42	0.065	7,683,860	38,951	49.00	49.61
2024-03-01	Z	SLB	48.99	49.71	48.81	49.34	1.01	8,507,626	32,450	49.00	53.80
2024-02-29	Z	SLB	48.57	48.88	48.13	48.33	0.17	12,542,539	31,268	47.55	48.63
2024-02-28	Z	SLB	48.24	48.735	47.95	48.16	-0.2899	6,991,582	29,124	47.95	48.20
2024-02-27	Z	SLB	48.93	49.005	48.16	48.46	-0.09	8,005,950	37,810	48.05	49.98
2024-02-26	Z	SLB	48.70	49.02	48.41	48.56	-0.265	5,793,694	26,757	48.30	48.53
2024-02-23	Z	SLB	48.88	49.07	48.42	48.82	-0.45	7,420,611	33,778	48.71	48.75
2024-02-22	Z	SLB	49.17	49.60	48.83	49.26	0.05	8,047,233	37,614	48.81	49.25
2024-02-21	Z	SLB	48.78	49.28	48.585	49.21	0.695	9,695,245	33,714	48.00	49.20
2024-02-20	Z	SLB	48.51	48.89	48.26	48.52	-0.01	10,236,283	37,001	48.52	49.25
2024-02-19	Z	SLB	48.70	48.89	48.255	48.57	-0.01	0	0	48.48	48.84
2024-02-16	Z	SLB	48.70	48.89	48.255	48.57	-0.01	6,360,771	28,984	48.48	48.84
2024-02-15	Z	SLB	47.85	48.865	47.735	48.58	0.84	9,900,471	39,642	48.55	49.90
2024-02-14	Z	SLB	48.015	48.015	47.2425	47.75	0.17	9,389,119	38,772	47.52	57.00
2024-02-13	Z	SLB	48.055	48.295	46.995	47.58	-0.55	11,578,090	48,601	47.40	47.88
2024-02-12	Z	SLB	47.55	48.62	47.47	48.14	1.07	13,460,522	51,203	47.79	48.26
2024-02-09	Z	SLB	47.57	47.845	46.91	47.08	-0.70	8,257,584	43,542	47.05	47.15
2024-02-08	Z	SLB	47.30	47.925	47.105	47.79	0.35	12,157,049	53,684	47.75	48.01
2024-02-07	Z	SLB	48.22	48.36	47.10	47.45	-0.55	11,847,453	46,472	47.34	47.50
2024-02-06	Z	SLB	48.47	48.605	47.82	48.01	-0.27	12,808,249	53,968	47.90	48.63
2024-02-05	Z	SLB	48.69	49.075	48.24	48.55	-0.46	18,304,789	52,177	48.40	48.82
2024-02-02	Z	SLB	48.90	49.18	48.485	49.00		19,020,310	55,192	14.32	49.26
2024-02-01	Z	SLB	49.05	49.565	48.36	49.00	0.305	18,538,210	55,900	48.41	49.40
2024-01-31	Z	SLB	49.45	49.685	48.245	48.70	-0.648	26,284,820	77,383	48.50	49.50
2024-01-30	Z	SLB	48.88	49.57	47.75	49.35	-3.85	47,356,002	131,262	49.32	49.58