Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sbm Offshore NV (OP: SBFFY )

16.07 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 21, 2014 18.04 18.04 18.04 18.04 0 -0.25(-1.37%)
Apr 11, 2014 18.29 18.29 18.29 0 -0.35(-1.88%)
Apr 09, 2014 18.64 18.64 18.64 0 +0.00(+0.00%)
Apr 08, 2014 18.64 18.64 18.64 18.64 100 +0.07(+0.38%)
Apr 07, 2014 18.57 18.57 18.57 18.57 100 -0.12(-0.64%)
Apr 04, 2014 18.69 18.69 18.69 18.69 0 +0.56(+3.09%)
Apr 01, 2014 18.13 18.13 18.13 0 +2.55(+16.37%)
Mar 21, 2014 15.58 15.58 15.58 15.58 0 -0.45(-2.81%)
Mar 20, 2014 16.03 16.03 16.03 16.03 100 +0.31(+1.97%)
Mar 19, 2014 15.67 15.72 15.67 15.72 1,214 -0.11(-0.69%)
Mar 18, 2014 16.30 16.30 15.83 15.83 2,700 +1.23(+8.42%)
Mar 14, 2014 14.60 14.60 14.60 0 -0.15(-1.02%)
Mar 10, 2014 14.75 14.75 14.75 62 -0.55(-3.59%)
Mar 07, 2014 15.30 15.30 15.30 15.30 0 +0.32(+2.14%)
Mar 05, 2014 14.98 14.98 14.98 0 -0.53(-3.42%)
Feb 27, 2014 15.51 15.51 15.51 9 -0.05(-0.32%)
Feb 24, 2014 15.56 15.56 15.56 15.56 0 +0.14(+0.91%)
Feb 20, 2014 15.42 15.42 15.42 0 -0.65(-4.04%)
Feb 13, 2014 16.07 16.07 16.07 0 -3.28(-16.95%)
Feb 04, 2014 19.35 19.35 19.35 19.35 0 +0.06(+0.31%)
Jan 31, 2014 19.29 19.29 19.29 19.29 16 -1.67(-7.97%)
Jan 22, 2014 20.96 20.96 20.96 0 +0.01(+0.05%)
Jan 17, 2014 20.95 20.95 20.95 20.95 0 -0.04(-0.19%)
Jan 16, 2014 21.00 21.00 20.99 20.99 350 +0.39(+1.89%)
Jan 09, 2014 20.60 20.60 20.60 95 +0.19(+0.93%)
Jan 08, 2014 20.41 20.41 20.41 20.41 148 +0.10(+0.49%)
Jan 07, 2014 20.31 20.31 20.31 20.31 148 +0.93(+4.80%)
Dec 20, 2013 19.38 19.38 19.38 0 +0.24(+1.25%)
Dec 18, 2013 19.14 19.14 19.14 15 +0.32(+1.70%)
Dec 17, 2013 18.76 18.82 18.76 18.82 211 -1.76(-8.55%)
Nov 05, 2013 20.58 20.58 20.58 0 -1.37(-6.24%)
Oct 21, 2013 21.95 21.95 21.95 0 +0.65(+3.05%)
Oct 17, 2013 21.30 21.30 21.30 0 +1.26(+6.29%)
Oct 09, 2013 20.04 20.04 20.04 0 -0.72(-3.47%)
Oct 03, 2013 20.76 20.76 20.76 0 +0.36(+1.76%)
Oct 02, 2013 20.40 20.40 20.40 20.40 1,003 -0.96(-4.49%)
Sep 19, 2013 21.36 21.36 21.36 0 -0.03(-0.14%)
Sep 18, 2013 20.98 21.39 20.98 21.39 1,700 +0.89(+4.34%)
Aug 15, 2013 20.50 20.50 20.50 0 -0.05(-0.24%)
Aug 08, 2013 20.55 20.55 20.55 20.55 0 +1.54(+8.10%)
Aug 07, 2013 19.01 19.01 19.01 19.01 550 -0.29(-1.50%)
Aug 06, 2013 19.30 19.30 19.30 19.30 300 -0.02(-0.10%)
Jul 29, 2013 19.32 19.32 19.32 0 +0.16(+0.84%)
Jul 23, 2013 19.16 19.16 19.16 0 +0.50(+2.68%)
Jul 18, 2013 18.66 18.66 18.66 18.66 0 +0.25(+1.36%)
Jul 17, 2013 18.41 18.41 18.41 18.41 400 +0.35(+1.94%)
Jul 12, 2013 18.06 18.06 18.06 18.06 0 +1.19(+7.05%)
Jul 02, 2013 16.87 16.87 16.87 0 +0.07(+0.42%)
Jun 28, 2013 16.80 16.80 16.80 0 -0.25(-1.47%)
Jun 26, 2013 17.05 17.05 17.05 17.05 500 +0.05(+0.29%)
Jun 25, 2013 17.00 17.00 17.00 17.00 336 -0.75(-4.23%)
Jun 20, 2013 17.75 17.75 17.75 17.75 0 -0.70(-3.79%)
Jun 19, 2013 18.45 18.45 18.45 18.45 100 +0.13(+0.71%)
Jun 14, 2013 18.32 18.32 18.32 0 -0.14(-0.76%)
Jun 11, 2013 18.46 18.46 18.46 18.46 0 +0.51(+2.84%)
Jun 06, 2013 17.95 17.95 17.95 0 +0.07(+0.39%)
Jun 05, 2013 17.88 17.88 17.88 17.88 156 -0.30(-1.65%)
Jun 04, 2013 18.18 18.18 18.18 18.18 100 -0.22(-1.20%)
Jun 03, 2013 18.40 18.40 18.40 18.40 250 -0.32(-1.71%)
May 28, 2013 18.72 18.72 18.72 0 +2.73(+17.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.