Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sbm Offshore NV (OP: SBFFY )

15.60 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 6, 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 (%)
Dec 30, 2011 20.55 20.71 20.51 20.51 3,343 -0.08(-0.39%)
Dec 29, 2011 20.55 20.70 20.42 20.59 3,257 +0.32(+1.58%)
Dec 28, 2011 20.50 20.50 20.27 20.27 1,867 -0.03(-0.15%)
Dec 27, 2011 20.16 20.30 20.13 20.30 2,321 -0.11(-0.54%)
Dec 23, 2011 20.54 20.54 20.35 20.41 2,159 +0.34(+1.69%)
Dec 21, 2011 20.31 20.31 20.06 20.07 13,340 -0.31(-1.52%)
Dec 20, 2011 20.34 20.55 20.32 20.38 3,728 +0.71(+3.61%)
Dec 19, 2011 20.40 20.40 19.67 19.67 33,814 -0.46(-2.29%)
Dec 16, 2011 19.98 20.18 19.98 20.13 3,011 +0.61(+3.12%)
Dec 15, 2011 19.53 19.80 19.52 19.52 2,280 +0.12(+0.62%)
Dec 14, 2011 19.65 19.67 19.20 19.40 5,083 -0.73(-3.63%)
Dec 13, 2011 20.48 20.48 20.13 20.13 9,745 -0.31(-1.52%)
Dec 12, 2011 20.55 20.55 20.19 20.44 8,610 -0.75(-3.54%)
Dec 09, 2011 20.97 21.19 20.97 21.19 3,280 +0.44(+2.12%)
Dec 08, 2011 20.75 20.75 20.57 20.75 1,653 -0.91(-4.20%)
Dec 07, 2011 21.26 21.66 21.26 21.66 6,751 +0.06(+0.28%)
Dec 06, 2011 21.58 21.60 21.43 21.60 8,438 +0.00(+0.00%)
Dec 05, 2011 22.00 22.00 21.50 21.60 2,925 +0.50(+2.37%)
Dec 02, 2011 21.33 21.40 21.10 21.10 4,053 +0.08(+0.38%)
Dec 01, 2011 21.04 21.04 21.00 21.02 1,261 -0.45(-2.10%)
Nov 30, 2011 21.17 21.50 21.15 21.47 3,017 +1.52(+7.62%)
Nov 29, 2011 19.98 19.98 19.91 19.95 3,480 +0.01(+0.05%)
Nov 28, 2011 19.90 19.95 19.87 19.94 2,266 +1.54(+8.37%)
Nov 25, 2011 18.40 18.40 18.40 18.40 404 +0.05(+0.27%)
Nov 23, 2011 18.50 18.50 18.35 18.35 1,492 -0.33(-1.77%)
Nov 22, 2011 18.85 19.03 18.68 18.68 3,061 -0.40(-2.10%)
Nov 21, 2011 19.02 19.08 18.78 19.08 2,922 -0.72(-3.64%)
Nov 18, 2011 20.05 20.06 19.80 19.80 5,310 +0.00(+0.00%)
Nov 17, 2011 20.55 20.55 19.80 19.80 2,015 -1.07(-5.13%)
Nov 16, 2011 21.00 21.00 20.87 20.87 1,704 -0.41(-1.93%)
Nov 15, 2011 21.42 21.42 21.02 21.28 1,897 +0.28(+1.33%)
Nov 14, 2011 21.15 21.21 21.00 21.00 498 -0.65(-3.00%)
Nov 11, 2011 21.55 21.75 21.55 21.65 31,865 +0.80(+3.84%)
Nov 10, 2011 21.36 21.36 20.85 20.85 6,538 -0.32(-1.51%)
Nov 09, 2011 21.26 21.34 21.12 21.17 1,874 -1.24(-5.53%)
Nov 08, 2011 22.55 22.70 22.35 22.41 2,865 +0.32(+1.45%)
Nov 07, 2011 22.09 22.09 22.09 22.09 137 +0.46(+2.13%)
Nov 04, 2011 21.60 21.63 21.52 21.63 797 -0.30(-1.37%)
Nov 03, 2011 21.90 21.93 21.90 21.93 418 +0.93(+4.43%)
Nov 02, 2011 21.10 21.35 21.00 21.00 8,195 +0.35(+1.69%)
Nov 01, 2011 20.99 20.99 20.65 20.65 1,720 -1.56(-7.02%)
Oct 31, 2011 22.55 22.67 22.15 22.21 1,887 -0.84(-3.64%)
Oct 28, 2011 23.15 23.20 23.05 23.05 2,206 -0.34(-1.45%)
Oct 27, 2011 23.10 23.39 23.10 23.39 1,902 +1.39(+6.32%)
Oct 26, 2011 22.59 22.59 22.00 22.00 4,657 +0.01(+0.05%)
Oct 25, 2011 21.90 22.00 21.55 21.99 2,739 +0.17(+0.78%)
Oct 24, 2011 21.79 21.85 21.65 21.82 1,684 +0.40(+1.87%)
Oct 21, 2011 21.49 21.65 21.42 21.42 1,803 +1.15(+5.67%)
Oct 20, 2011 20.40 20.40 20.26 20.27 3,322 -0.42(-2.03%)
Oct 19, 2011 21.10 21.10 20.69 20.69 1,045 -0.29(-1.38%)
Oct 18, 2011 20.70 20.98 20.69 20.98 1,790 +0.62(+3.05%)
Oct 17, 2011 20.39 20.56 20.36 20.36 3,005 -0.80(-3.78%)
Oct 14, 2011 21.13 21.16 21.03 21.16 1,057 +1.27(+6.39%)
Oct 13, 2011 20.10 20.10 19.74 19.89 2,656 -0.49(-2.40%)
Oct 12, 2011 20.21 20.45 20.21 20.38 3,613 +1.28(+6.70%)
Oct 11, 2011 19.25 19.29 19.10 19.10 3,205 -0.08(-0.42%)
Oct 10, 2011 19.31 19.40 19.18 19.18 2,165 +1.11(+6.14%)
Oct 07, 2011 18.30 18.52 18.07 18.07 9,440 +0.00(+0.00%)
Oct 06, 2011 17.40 18.07 17.40 18.07 1,389 +1.00(+5.86%)
Oct 05, 2011 16.60 17.07 16.60 17.07 2,964 +0.81(+4.98%)
Oct 04, 2011 15.70 16.39 15.70 16.26 5,524 -0.07(-0.43%)
Oct 03, 2011 16.80 17.00 16.33 16.33 4,363 -1.15(-6.58%)
Sep 30, 2011 17.41 17.72 17.40 17.48 7,506 -0.55(-3.05%)
Sep 29, 2011 18.35 18.35 17.88 18.03 1,361 +0.44(+2.50%)
Sep 28, 2011 17.66 17.66 17.59 17.59 458 -0.58(-3.19%)
Sep 27, 2011 18.02 18.37 18.02 18.17 2,074 +1.34(+7.96%)
Sep 26, 2011 17.08 17.08 16.75 16.83 4,372 -0.04(-0.24%)
Sep 23, 2011 16.78 17.03 16.70 16.87 1,871 -0.31(-1.80%)
Sep 22, 2011 17.31 17.55 17.18 17.18 2,100 -1.21(-6.58%)
Sep 21, 2011 18.60 18.60 18.39 18.39 5,615 -0.46(-2.44%)
Sep 20, 2011 18.92 18.92 18.85 18.85 711 +0.32(+1.73%)
Sep 19, 2011 18.71 18.71 18.53 18.53 1,246 -0.97(-4.97%)
Sep 16, 2011 19.68 19.79 19.50 19.50 2,424 +0.03(+0.15%)
Sep 15, 2011 19.50 19.70 19.40 19.47 3,535 +0.57(+3.02%)
Sep 14, 2011 18.45 18.90 18.35 18.90 3,038 +1.03(+5.76%)
Sep 13, 2011 17.96 18.10 17.87 17.87 6,330 -0.17(-0.94%)
Sep 12, 2011 18.22 18.22 17.73 18.04 745 -0.23(-1.26%)
Sep 09, 2011 18.40 18.60 18.26 18.27 1,277 -1.03(-5.34%)
Sep 08, 2011 19.56 19.60 19.30 19.30 3,183 +0.42(+2.22%)
Sep 07, 2011 18.95 19.02 18.88 18.88 921 +0.82(+4.54%)
Sep 06, 2011 18.05 18.29 18.05 18.06 3,878 -2.14(-10.59%)
Sep 02, 2011 20.07 20.21 19.90 20.20 1,604 -0.69(-3.30%)
Sep 01, 2011 21.13 21.18 20.89 20.89 766 +0.02(+0.10%)
Aug 31, 2011 21.05 21.05 20.72 20.87 2,143 +0.65(+3.21%)
Aug 30, 2011 19.95 20.22 19.90 20.22 3,611 +0.47(+2.38%)
Aug 29, 2011 20.00 20.00 19.75 19.75 770 +0.68(+3.57%)
Aug 26, 2011 18.52 19.36 18.52 19.07 4,315 +0.51(+2.75%)
Aug 25, 2011 19.35 19.35 18.56 18.56 1,227 -0.96(-4.92%)
Aug 24, 2011 19.64 19.64 19.32 19.52 3,044 +0.37(+1.93%)
Aug 23, 2011 18.75 19.15 18.75 19.15 1,303 +0.30(+1.59%)
Aug 22, 2011 19.24 19.24 18.75 18.85 2,124 +0.20(+1.07%)
Aug 19, 2011 18.72 18.99 18.53 18.65 3,045 -0.26(-1.37%)
Aug 18, 2011 18.89 18.91 18.89 18.91 382 -1.13(-5.64%)
Aug 17, 2011 20.20 20.20 19.80 20.04 2,414 +0.19(+0.96%)
Aug 16, 2011 19.95 20.05 19.76 19.85 2,079 -0.55(-2.70%)
Aug 15, 2011 20.52 20.73 20.35 20.40 6,727 +0.28(+1.39%)
Aug 12, 2011 20.00 20.26 19.94 20.12 1,906 +0.67(+3.44%)
Aug 11, 2011 18.85 19.59 18.72 19.45 17,291 +0.95(+5.14%)
Aug 10, 2011 18.72 18.72 18.07 18.50 4,403 -0.54(-2.84%)
Aug 09, 2011 18.87 19.04 18.35 19.04 18,446 +1.22(+6.85%)
Aug 08, 2011 18.23 18.30 17.45 17.82 5,239 -1.41(-7.33%)
Aug 05, 2011 18.90 19.23 18.26 19.23 10,747 +0.02(+0.10%)
Aug 04, 2011 19.68 19.68 19.21 19.21 17,024 -2.04(-9.60%)
Aug 03, 2011 21.57 21.57 20.88 21.25 33,347 -0.90(-4.06%)
Aug 02, 2011 22.57 22.68 22.15 22.15 44,334 -1.60(-6.74%)
Aug 01, 2011 23.29 23.75 23.25 23.75 280,224 -0.70(-2.86%)
Jul 29, 2011 24.04 24.45 24.04 24.45 294,843 +0.20(+0.82%)
Jul 28, 2011 23.45 24.31 23.45 24.25 2,344 -3.05(-11.17%)
Jul 27, 2011 27.30 27.30 27.30 27.30 200 -0.50(-1.80%)
Jul 26, 2011 27.81 27.96 27.80 27.80 1,152 -0.12(-0.43%)
Jul 25, 2011 27.99 27.99 27.92 27.92 400 +0.09(+0.32%)
Jul 21, 2011 27.83 27.83 27.83 0 +0.43(+1.57%)
Jul 20, 2011 27.32 27.50 27.32 27.40 1,804 +0.93(+3.51%)
Jul 19, 2011 26.48 26.48 26.46 26.47 3,279 +0.42(+1.61%)
Jul 18, 2011 25.95 26.05 25.89 26.05 2,043 -0.42(-1.59%)
Jul 15, 2011 26.15 26.47 26.15 26.47 2,000 +0.45(+1.73%)
Jul 14, 2011 26.12 26.16 26.02 26.02 1,722 -0.80(-2.98%)
Jul 13, 2011 26.11 26.87 26.11 26.82 3,491 +1.27(+4.97%)
Jul 12, 2011 25.48 25.79 25.48 25.55 4,101 -0.36(-1.39%)
Jul 11, 2011 25.95 25.95 25.86 25.91 451 -0.64(-2.41%)
Jul 08, 2011 26.72 26.72 26.53 26.55 2,178 -0.93(-3.38%)
Jul 07, 2011 27.48 27.48 27.48 27.48 177 +0.49(+1.82%)
Jul 06, 2011 26.92 26.99 26.84 26.99 1,547 -0.16(-0.59%)
Jul 05, 2011 27.08 27.20 26.90 27.15 1,725 +0.41(+1.53%)
Jul 01, 2011 26.80 26.80 26.74 26.74 350 +0.29(+1.10%)
Jun 30, 2011 26.40 26.60 26.40 26.45 2,332 +0.83(+3.24%)
Jun 29, 2011 25.60 25.62 25.60 25.62 1,154 +1.07(+4.36%)
Jun 28, 2011 24.55 24.55 24.55 24.55 306 +0.25(+1.03%)
Jun 27, 2011 23.93 24.30 23.93 24.30 2,241 +0.46(+1.93%)
Jun 24, 2011 23.95 23.95 23.84 23.84 889 -0.21(-0.87%)
Jun 23, 2011 23.80 24.05 23.80 24.05 709 -0.83(-3.34%)
Jun 22, 2011 24.89 25.06 24.88 24.88 6,829 -0.62(-2.43%)
Jun 21, 2011 25.56 25.60 25.50 25.50 8,707 +1.34(+5.55%)
Jun 20, 2011 24.16 24.16 24.16 24.16 2,498 -0.53(-2.15%)
Jun 17, 2011 24.64 24.69 24.64 24.69 277 +0.50(+2.07%)
Jun 16, 2011 24.22 24.25 24.17 24.19 1,162 -0.47(-1.91%)
Jun 15, 2011 25.18 25.18 24.66 24.66 1,911 -1.31(-5.04%)
Jun 14, 2011 26.02 26.03 25.95 25.97 1,303 +0.68(+2.69%)
Jun 13, 2011 25.46 25.46 25.18 25.29 2,366 -0.26(-1.02%)
Jun 10, 2011 25.55 25.55 25.55 25.55 690 -0.45(-1.73%)
Jun 09, 2011 25.98 26.09 25.98 26.00 1,093 +1.23(+4.97%)
Jun 08, 2011 24.88 24.93 24.77 24.77 1,510 -0.75(-2.94%)
Jun 07, 2011 25.64 25.67 25.52 25.52 5,735 -0.18(-0.70%)
Jun 06, 2011 26.10 26.10 25.70 25.70 3,499 -0.20(-0.77%)
Jun 03, 2011 25.90 25.90 25.90 25.90 241 +0.78(+3.11%)
May 24, 2011 25.30 25.30 25.11 25.12 642 +0.22(+0.88%)
May 23, 2011 25.10 25.10 24.90 24.90 613 -1.49(-5.65%)
May 20, 2011 26.60 26.60 26.39 26.39 264 +0.42(+1.62%)
May 19, 2011 25.89 26.03 25.73 25.97 21,105 +0.67(+2.65%)
May 18, 2011 25.30 25.30 25.30 25.30 2,382 +0.20(+0.80%)
May 17, 2011 25.17 25.17 25.10 25.10 831 -0.71(-2.75%)
May 16, 2011 25.90 25.90 25.81 25.81 356 +0.17(+0.66%)
May 13, 2011 25.54 25.64 25.54 25.64 540 -0.36(-1.38%)
May 12, 2011 26.00 26.00 26.00 26.00 100 +0.07(+0.27%)
May 11, 2011 26.50 26.50 25.93 25.93 3,307 -0.82(-3.07%)
May 10, 2011 26.77 26.85 26.75 26.75 2,360 -0.20(-0.74%)
May 09, 2011 26.60 26.95 26.60 26.95 4,775 -0.09(-0.33%)
May 06, 2011 27.15 27.42 26.96 27.04 1,834 +0.24(+0.90%)
May 05, 2011 27.49 27.49 26.80 26.80 1,847 -1.34(-4.76%)
May 04, 2011 28.48 28.50 28.14 28.14 4,316 -0.67(-2.33%)
May 03, 2011 28.90 28.90 28.81 28.81 1,000 -0.75(-2.54%)
May 02, 2011 29.45 29.58 29.45 29.56 473 +0.33(+1.13%)
Apr 29, 2011 29.09 29.35 29.09 29.23 565 -0.07(-0.24%)
Apr 28, 2011 29.10 29.30 29.03 29.30 2,310 -0.03(-0.10%)
Apr 27, 2011 28.95 29.33 28.94 29.33 1,730 +0.39(+1.35%)
Apr 26, 2011 28.94 28.94 28.94 28.94 259 -0.36(-1.23%)
Apr 25, 2011 29.30 29.30 29.30 29.30 2,659 -0.10(-0.34%)
Apr 21, 2011 29.01 29.40 29.01 29.40 1,506 +0.60(+2.08%)
Apr 20, 2011 28.80 28.80 28.80 28.80 120 +0.75(+2.67%)
Apr 19, 2011 28.05 28.05 28.05 28.05 212 +0.55(+2.00%)
Apr 18, 2011 27.30 27.50 27.22 27.50 24,191 -0.80(-2.83%)
Apr 15, 2011 28.55 28.55 28.30 28.30 2,407 -0.41(-1.43%)
Apr 14, 2011 28.79 28.79 28.71 28.71 523 -0.16(-0.55%)
Apr 13, 2011 29.17 29.17 28.81 28.87 2,471 +0.31(+1.09%)
Apr 12, 2011 28.50 28.56 28.50 28.56 212 -0.99(-3.35%)
Apr 11, 2011 29.55 29.55 29.55 29.55 114 +0.32(+1.09%)
Apr 08, 2011 29.19 29.35 29.19 29.23 6,654 -0.13(-0.44%)
Apr 05, 2011 29.36 29.36 29.36 29.36 0 -0.23(-0.78%)
Apr 04, 2011 29.47 29.60 29.44 29.59 80,879 -0.11(-0.37%)
Apr 01, 2011 29.43 29.70 29.34 29.70 51,759 +0.48(+1.64%)
Mar 31, 2011 28.95 29.40 28.95 29.22 31,667 +0.60(+2.10%)
Mar 30, 2011 28.62 28.62 28.62 28.62 1,019 +0.66(+2.36%)
Mar 29, 2011 27.96 27.96 27.96 27.96 565 +0.10(+0.36%)
Mar 28, 2011 27.96 27.96 27.86 27.86 1,125 +0.61(+2.24%)
Mar 23, 2011 27.25 27.25 27.25 27.25 0 +0.49(+1.83%)
Mar 22, 2011 26.90 26.90 26.76 26.76 520 +0.17(+0.64%)
Mar 21, 2011 26.42 26.59 26.42 26.59 1,122 +0.34(+1.30%)
Mar 18, 2011 26.25 26.25 26.10 26.25 1,361 +0.75(+2.94%)
Mar 17, 2011 25.54 25.54 25.50 25.50 1,024 +0.95(+3.87%)
Mar 16, 2011 25.00 25.00 24.55 24.55 1,378 -0.80(-3.16%)
Mar 15, 2011 25.33 25.35 25.31 25.35 529 -0.24(-0.94%)
Mar 14, 2011 25.46 25.59 25.46 25.59 366 -0.15(-0.58%)
Mar 11, 2011 25.74 25.74 25.74 25.74 200 +0.12(+0.47%)
Mar 10, 2011 25.73 25.73 25.62 25.62 502 -1.63(-5.98%)
Mar 04, 2011 27.25 27.25 27.25 27.25 0 +1.62(+6.32%)
Mar 03, 2011 25.37 25.63 25.37 25.63 1,006 +0.62(+2.48%)
Mar 01, 2011 25.01 25.01 25.01 0 -0.14(-0.56%)
Feb 28, 2011 25.15 25.15 25.15 25.15 181 +0.29(+1.17%)
Feb 25, 2011 24.86 24.86 24.86 24.86 374 -0.04(-0.16%)
Feb 24, 2011 24.90 24.90 24.90 24.90 134 +0.35(+1.43%)
Feb 22, 2011 24.55 24.55 24.55 0 -0.43(-1.72%)
Feb 18, 2011 24.83 24.98 24.83 24.98 565 +0.39(+1.59%)
Feb 17, 2011 24.59 24.59 24.59 24.59 366 -0.15(-0.61%)
Feb 16, 2011 24.60 24.74 24.60 24.74 619 +0.10(+0.41%)
Feb 15, 2011 24.62 24.64 24.62 24.64 685 -0.42(-1.68%)
Feb 14, 2011 25.06 25.06 25.06 25.06 114 -0.17(-0.67%)
Feb 10, 2011 25.23 25.23 25.23 0 -0.47(-1.83%)
Feb 09, 2011 25.70 25.70 25.70 25.70 900 +0.23(+0.90%)
Feb 08, 2011 25.29 25.51 25.29 25.47 2,967 +0.34(+1.35%)
Feb 07, 2011 24.85 25.13 24.85 25.13 43,305 +0.58(+2.36%)
Feb 04, 2011 24.55 24.55 24.55 24.55 315 -0.55(-2.19%)
Feb 03, 2011 25.10 25.10 25.10 25.10 300 +0.19(+0.76%)
Feb 02, 2011 25.19 25.19 24.91 24.91 1,421 +0.15(+0.61%)
Feb 01, 2011 24.55 24.76 24.55 24.76 1,587 +0.97(+4.08%)
Jan 31, 2011 23.79 23.79 23.79 23.79 230 +0.15(+0.63%)
Jan 28, 2011 23.64 23.64 23.64 23.64 171 -1.06(-4.29%)
Jan 27, 2011 24.51 24.70 24.51 24.70 891 +0.50(+2.07%)
Jan 26, 2011 24.05 24.20 24.05 24.20 738 +0.67(+2.85%)
Jan 25, 2011 23.45 23.53 23.45 23.53 416 -0.18(-0.76%)
Jan 24, 2011 23.71 23.71 23.70 23.71 672 -0.71(-2.91%)
Jan 18, 2011 24.42 24.42 24.42 0 +0.63(+2.65%)
Jan 14, 2011 23.63 23.94 23.63 23.79 2,569 +0.03(+0.13%)
Jan 13, 2011 23.75 23.76 23.75 23.76 293 +1.08(+4.76%)
Jan 11, 2011 22.68 22.68 22.68 0 +0.45(+2.00%)
Jan 07, 2011 22.23 22.23 22.23 0 -0.00(-0.02%)
Jan 06, 2011 22.24 22.24 22.24 22.24 141 -0.33(-1.46%)
Jan 05, 2011 22.57 22.57 22.57 22.57 200 -0.28(-1.23%)
Jan 04, 2011 23.02 23.02 22.85 22.85 400 -0.15(-0.65%)
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.