SLB
SLB N.V.
20:00:02
48.09 $
0.0000 (%0.00)
Previous Close: 50.33
Day Low₺47.61
Day High₺50.22
SLB: SLB N.V. Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 28.8959
CLOSE 28.8257
Low
LOW 20.42
High
HIGH 41.41
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2001 | 40.09 | 41.41 | 40.09 | 40.88 |
| 01/03/2001 | 40.72 | 40.75 | 39.38 | 39.88 |
| 01/04/2001 | 39.5 | 39.53 | 37.5 | 38.84 |
| 01/05/2001 | 38.84 | 39.63 | 38.09 | 38.38 |
| 01/08/2001 | 38.72 | 39.22 | 38.25 | 38.5 |
| 01/09/2001 | 39.28 | 39.44 | 38.19 | 38.59 |
| 01/10/2001 | 38.5 | 39.44 | 38.44 | 39.13 |
| 01/11/2001 | 39.59 | 40.31 | 39.19 | 40.22 |
| 01/12/2001 | 40 | 40.63 | 39.81 | 40.53 |
| 01/16/2001 | 40.53 | 40.88 | 39.44 | 40.28 |
| 01/17/2001 | 39.25 | 39.25 | 37.81 | 38.25 |
| 01/18/2001 | 38.28 | 38.69 | 36.19 | 36.41 |
| 01/19/2001 | 36.44 | 37.03 | 35.81 | 36.84 |
| 01/22/2001 | 37 | 37.56 | 36.47 | 36.81 |
| 01/23/2001 | 37.28 | 37.53 | 36.53 | 36.94 |
| 01/24/2001 | 37.5 | 38.31 | 36.78 | 37.75 |
| 01/25/2001 | 37.78 | 39.5 | 37.34 | 39.47 |
| 01/26/2001 | 39.44 | 39.47 | 38.28 | 38.66 |
| 01/29/2001 | 38.25 | 38.45 | 37.58 | 37.82 |
| 01/30/2001 | 38.15 | 38.38 | 37.35 | 37.75 |
| 01/31/2001 | 37.88 | 38.43 | 37.55 | 38.4 |
| 02/01/2001 | 37.9 | 37.91 | 37.32 | 37.75 |
| 02/02/2001 | 38.25 | 38.73 | 38 | 38.5 |
| 02/05/2001 | 38.5 | 39.32 | 38.5 | 39 |
| 02/06/2001 | 39.18 | 39.78 | 38.48 | 39.64 |
| 02/07/2001 | 39.48 | 39.96 | 39 | 39.58 |
| 02/08/2001 | 39.58 | 39.94 | 39.11 | 39.2 |
| 02/09/2001 | 39.5 | 39.93 | 38.88 | 39.1 |
| 02/12/2001 | 37.25 | 37.55 | 34.25 | 34.5 |
| 02/13/2001 | 34 | 34.2 | 31.9 | 32.01 |
| 02/14/2001 | 32.37 | 32.92 | 31.75 | 32.72 |
| 02/15/2001 | 32.75 | 32.75 | 31.69 | 32.13 |
| 02/16/2001 | 32.5 | 32.7 | 31.78 | 32.25 |
| 02/20/2001 | 32.48 | 32.85 | 32.25 | 32.49 |
| 02/21/2001 | 31.75 | 32.37 | 31.6 | 31.65 |
| 02/22/2001 | 32.4 | 32.69 | 31 | 31.22 |
| 02/23/2001 | 31.3 | 31.63 | 29.86 | 30 |
| 02/26/2001 | 30.95 | 32.5 | 30.77 | 32.32 |
| 02/27/2001 | 32.35 | 32.48 | 32 | 32.2 |
| 02/28/2001 | 32.3 | 32.37 | 31.45 | 31.88 |
| 03/01/2001 | 31.9 | 32.27 | 31.5 | 31.66 |
| 03/02/2001 | 31.8 | 33 | 31.59 | 32.7 |
| 03/05/2001 | 32.74 | 33.6 | 32.53 | 33.12 |
| 03/06/2001 | 33 | 33.78 | 32.75 | 33.55 |
| 03/07/2001 | 33.55 | 34.61 | 33.55 | 34.6 |
| 03/08/2001 | 34.38 | 34.78 | 33.75 | 34.48 |
| 03/09/2001 | 34.3 | 34.8 | 33.92 | 34.36 |
| 03/12/2001 | 34.36 | 34.68 | 33.21 | 34 |
| 03/13/2001 | 33.8 | 33.8 | 32.93 | 33.07 |
| 03/14/2001 | 33 | 33.73 | 32.33 | 32.55 |
| 03/15/2001 | 32.55 | 32.8 | 31.5 | 31.82 |
| 03/16/2001 | 31.05 | 31.9 | 30.5 | 30.6 |
| 03/19/2001 | 30.93 | 32 | 30.93 | 31.73 |
| 03/20/2001 | 32.07 | 33.15 | 31.87 | 32.53 |
| 03/21/2001 | 31.82 | 32.53 | 31.4 | 31.5 |
| 03/22/2001 | 31.26 | 31.34 | 29.9 | 30.48 |
| 03/23/2001 | 30.93 | 31.95 | 30.39 | 31.41 |
| 03/26/2001 | 31.7 | 32.38 | 31.7 | 31.9 |
| 03/27/2001 | 32.15 | 32.37 | 31.03 | 31.4 |
| 03/28/2001 | 31.3 | 31.35 | 30.15 | 30.27 |
| 03/29/2001 | 29.8 | 29.91 | 28.65 | 28.89 |
| 03/30/2001 | 29 | 29.75 | 28.76 | 28.81 |
| 04/02/2001 | 28.88 | 28.93 | 27.31 | 27.63 |
| 04/03/2001 | 27.95 | 28.05 | 26.42 | 26.52 |
| 04/04/2001 | 26.75 | 27.75 | 26.68 | 27.02 |
| 04/05/2001 | 27.69 | 28.68 | 27.41 | 28.5 |
| 04/06/2001 | 28.04 | 29.48 | 27.71 | 28.98 |
| 04/09/2001 | 29.95 | 30.2 | 29.5 | 30.15 |
| 04/10/2001 | 30.5 | 30.89 | 29.79 | 30.85 |
| 04/11/2001 | 30.75 | 30.85 | 30.09 | 30.09 |
| 04/12/2001 | 30.23 | 30.95 | 30.23 | 30.61 |
| 04/16/2001 | 30.61 | 31.28 | 30.43 | 31.07 |
| 04/17/2001 | 30.88 | 31.64 | 30.72 | 31.32 |
| 04/18/2001 | 31.43 | 32 | 30.38 | 30.56 |
| 04/19/2001 | 30.7 | 30.88 | 29.4 | 29.6 |
| 04/20/2001 | 30 | 30.62 | 29.65 | 30.39 |
| 04/23/2001 | 30.89 | 31.22 | 30.8 | 31.12 |
| 04/24/2001 | 31.1 | 31.35 | 30.5 | 30.82 |
| 04/25/2001 | 30.82 | 31.6 | 30.35 | 31.5 |
| 04/26/2001 | 32 | 33.7 | 32 | 33.68 |
| 04/27/2001 | 33.75 | 33.75 | 32.71 | 33 |
| 04/30/2001 | 33.1 | 33.7 | 32.7 | 33.15 |
| 05/01/2001 | 33.15 | 33.23 | 32.11 | 32.45 |
| 05/02/2001 | 31 | 31.07 | 30.55 | 30.78 |
| 05/03/2001 | 31 | 31.35 | 30.38 | 30.86 |
| 05/04/2001 | 31.31 | 31.7 | 31.04 | 31.48 |
| 05/07/2001 | 31.94 | 32.05 | 30.75 | 31.19 |
| 05/08/2001 | 30.78 | 31.12 | 30.45 | 30.91 |
| 05/09/2001 | 31.25 | 31.55 | 31.18 | 31.48 |
| 05/10/2001 | 31.48 | 31.75 | 31 | 31.31 |
| 05/11/2001 | 31.2 | 31.21 | 30.78 | 30.97 |
| 05/14/2001 | 31.32 | 31.88 | 31.14 | 31.88 |
| 05/15/2001 | 32.43 | 33.06 | 32.24 | 32.87 |
| 05/16/2001 | 32.87 | 33.25 | 32.57 | 33.11 |
| 05/17/2001 | 33.28 | 34.12 | 32.71 | 34 |
| 05/18/2001 | 34.24 | 34.63 | 33.84 | 34.27 |
| 05/21/2001 | 34.35 | 34.53 | 33.93 | 34.23 |
| 05/22/2001 | 34.23 | 34.24 | 33.45 | 33.63 |
| 05/23/2001 | 33.35 | 33.36 | 32.45 | 32.5 |
| 05/24/2001 | 32.5 | 32.5 | 31.66 | 31.93 |
| 05/25/2001 | 32.25 | 32.44 | 31.95 | 32.03 |
| 05/29/2001 | 32.35 | 32.57 | 31.57 | 31.68 |
| 05/30/2001 | 31.78 | 31.85 | 30.8 | 31.17 |
| 05/31/2001 | 30.93 | 31.75 | 30.61 | 31.52 |
| 06/01/2001 | 31.52 | 31.7 | 30.96 | 31.42 |
| 06/04/2001 | 31.65 | 32.48 | 31.64 | 32.46 |
| 06/05/2001 | 32.46 | 32.93 | 32.01 | 32.74 |
| 06/06/2001 | 32.05 | 32.05 | 30.95 | 30.95 |
| 06/07/2001 | 30.95 | 31.55 | 30.45 | 30.57 |
| 06/08/2001 | 30.98 | 30.99 | 30.06 | 30.15 |
| 06/11/2001 | 30.48 | 30.55 | 29.78 | 29.9 |
| 06/12/2001 | 30.25 | 30.43 | 29.98 | 30.3 |
| 06/13/2001 | 30.93 | 31.23 | 30.08 | 30.11 |
| 06/14/2001 | 29.63 | 29.67 | 28 | 28.45 |
| 06/15/2001 | 28.82 | 29 | 28.38 | 28.65 |
| 06/18/2001 | 28.53 | 28.9 | 28.18 | 28.31 |
| 06/19/2001 | 28.68 | 28.68 | 27.84 | 28.18 |
| 06/20/2001 | 28.45 | 28.59 | 27.44 | 27.45 |
| 06/21/2001 | 27.7 | 27.75 | 26.06 | 26.79 |
| 06/22/2001 | 26.8 | 27.4 | 26.3 | 27.05 |
| 06/25/2001 | 27.23 | 27.29 | 26.68 | 26.93 |
| 06/26/2001 | 26.95 | 27.35 | 26.8 | 27.26 |
| 06/27/2001 | 27.13 | 27.13 | 26.53 | 26.53 |
| 06/28/2001 | 26.41 | 26.57 | 25.57 | 26.31 |
| 06/29/2001 | 26.53 | 27.02 | 25.98 | 26.32 |
| 07/02/2001 | 26.65 | 26.69 | 25.73 | 26.05 |
| 07/03/2001 | 26.48 | 26.97 | 26.38 | 26.7 |
| 07/05/2001 | 26.75 | 27.29 | 26.75 | 26.9 |
| 07/06/2001 | 27.25 | 27.32 | 26.23 | 26.64 |
| 07/09/2001 | 26.68 | 26.7 | 25.6 | 25.9 |
| 07/10/2001 | 25.98 | 26.3 | 25.3 | 25.45 |
| 07/11/2001 | 25.31 | 25.65 | 24.35 | 25.63 |
| 07/12/2001 | 25.35 | 26.13 | 24.63 | 24.87 |
| 07/13/2001 | 24.55 | 25.94 | 24.53 | 25.23 |
| 07/16/2001 | 25.23 | 25.45 | 24.03 | 24.45 |
| 07/17/2001 | 24.68 | 24.95 | 24.13 | 24.48 |
| 07/18/2001 | 24.15 | 25.15 | 23.45 | 24.82 |
| 07/19/2001 | 25 | 25.58 | 25 | 25.49 |
| 07/20/2001 | 25.75 | 26.73 | 25.71 | 26.73 |
| 07/23/2001 | 26.82 | 27.18 | 26.5 | 26.99 |
| 07/24/2001 | 27 | 27.05 | 26.55 | 26.85 |
| 07/25/2001 | 27 | 28.24 | 26.7 | 28.24 |
| 07/26/2001 | 28.14 | 28.45 | 26.88 | 27.39 |
| 07/27/2001 | 27.4 | 28.1 | 26.69 | 28.02 |
| 07/30/2001 | 28.05 | 28.4 | 27.82 | 28.1 |
| 07/31/2001 | 28 | 28.4 | 26.88 | 26.88 |
| 08/01/2001 | 27.25 | 27.8 | 26.14 | 26.28 |
| 08/02/2001 | 26.35 | 26.62 | 26.05 | 26.56 |
| 08/03/2001 | 26.5 | 26.59 | 25.99 | 26.01 |
| 08/06/2001 | 26.18 | 26.29 | 25.9 | 26.16 |
| 08/07/2001 | 26.23 | 26.36 | 25.7 | 25.75 |
| 08/08/2001 | 25.95 | 26.07 | 24.25 | 24.32 |
| 08/09/2001 | 24.32 | 24.98 | 24.13 | 24.43 |
| 08/10/2001 | 24.65 | 25.05 | 24.35 | 24.77 |
| 08/13/2001 | 25.01 | 25.11 | 24.7 | 24.81 |
| 08/14/2001 | 24.8 | 25.15 | 24.65 | 25.13 |
| 08/15/2001 | 25.43 | 26.75 | 25.32 | 26.6 |
| 08/16/2001 | 26.65 | 26.73 | 25.79 | 26.3 |
| 08/17/2001 | 26.3 | 26.45 | 25.71 | 26.07 |
| 08/20/2001 | 26.07 | 26.35 | 25.72 | 25.74 |
| 08/21/2001 | 25.95 | 26.31 | 25.82 | 25.88 |
| 08/22/2001 | 26.43 | 27.07 | 25.8 | 25.95 |
| 08/23/2001 | 25.96 | 26.1 | 25.45 | 25.45 |
| 08/24/2001 | 25.32 | 25.63 | 25.23 | 25.53 |
| 08/27/2001 | 25.65 | 25.8 | 25.5 | 25.66 |
| 08/28/2001 | 25.6 | 25.88 | 25.25 | 25.5 |
| 08/29/2001 | 25.75 | 25.87 | 25.27 | 25.45 |
| 08/30/2001 | 25.25 | 25.49 | 24.41 | 24.42 |
| 08/31/2001 | 24.32 | 24.7 | 24.28 | 24.5 |
| 09/04/2001 | 24.57 | 25.45 | 24.57 | 25.19 |
| 09/05/2001 | 25.09 | 25.4 | 24.7 | 25.24 |
| 09/06/2001 | 25.13 | 25.53 | 24.91 | 25.25 |
| 09/07/2001 | 25.05 | 25.4 | 24.98 | 25.32 |
| 09/10/2001 | 25.23 | 25.4 | 25.06 | 25.18 |
| 09/17/2001 | 25.32 | 25.75 | 24 | 24.15 |
| 09/18/2001 | 24.23 | 24.43 | 23.31 | 23.8 |
| 09/19/2001 | 23.4 | 23.4 | 21.09 | 22.1 |
| 09/20/2001 | 21.4 | 23.03 | 21.37 | 22.5 |
| 09/21/2001 | 22.5 | 23.51 | 21.85 | 23.48 |
| 09/24/2001 | 23.43 | 23.43 | 21.75 | 22.34 |
| 09/25/2001 | 22.35 | 22.46 | 20.74 | 20.97 |
| 09/26/2001 | 21 | 21.71 | 20.53 | 21 |
| 09/27/2001 | 21 | 21.74 | 20.42 | 21.7 |
| 09/28/2001 | 21.99 | 22.97 | 21.95 | 22.85 |
| 10/01/2001 | 22.6 | 22.69 | 21.5 | 22.05 |
| 10/02/2001 | 22 | 22.4 | 21.61 | 22.4 |
| 10/03/2001 | 21.63 | 22.54 | 21.03 | 22.07 |
| 10/04/2001 | 22.23 | 23.25 | 22.1 | 22.73 |
| 10/05/2001 | 22.82 | 23.1 | 21.98 | 22.65 |
| 10/08/2001 | 22.66 | 23.45 | 21.95 | 22.55 |
| 10/09/2001 | 22.95 | 23.09 | 22.52 | 22.92 |
| 10/10/2001 | 23.03 | 23.91 | 22.88 | 23.79 |
| 10/11/2001 | 23.92 | 24.15 | 22.98 | 23.32 |
| 10/12/2001 | 23.23 | 23.74 | 22.93 | 23.64 |
| 10/15/2001 | 23.25 | 23.7 | 22.36 | 22.97 |
| 10/16/2001 | 22.97 | 23.79 | 22.73 | 23.77 |
| 10/17/2001 | 24.25 | 24.43 | 23.5 | 23.62 |
| 10/18/2001 | 23.25 | 23.46 | 22.79 | 23.09 |
| 10/19/2001 | 23.45 | 23.64 | 22.57 | 23.62 |
| 10/22/2001 | 23.77 | 24.1 | 23.03 | 24.1 |
| 10/23/2001 | 23.75 | 24.75 | 23.45 | 24.3 |
| 10/24/2001 | 24 | 24.22 | 23.1 | 23.8 |
| 10/25/2001 | 23.4 | 25.23 | 23.38 | 25.23 |
| 10/26/2001 | 25.25 | 26.62 | 25.09 | 26.55 |
| 10/29/2001 | 26.59 | 27.07 | 25.75 | 25.8 |
| 10/30/2001 | 25.38 | 25.8 | 24.4 | 24.89 |
| 10/31/2001 | 24.77 | 25.05 | 24.06 | 24.21 |
| 11/01/2001 | 23.93 | 24.32 | 23.25 | 24.25 |
| 11/02/2001 | 24.2 | 24.21 | 23.4 | 23.75 |
| 11/05/2001 | 24 | 24.09 | 23.41 | 23.67 |
| 11/06/2001 | 23.47 | 23.49 | 22.3 | 22.99 |
| 11/07/2001 | 22.65 | 23.95 | 22.51 | 23.73 |
| 11/08/2001 | 24.2 | 24.59 | 23.75 | 24.13 |
| 11/09/2001 | 24.53 | 24.93 | 24.38 | 24.87 |
| 11/12/2001 | 23.9 | 24.92 | 23.66 | 24.71 |
| 11/13/2001 | 24.81 | 25.12 | 24.06 | 24.65 |
| 11/14/2001 | 23.85 | 24.1 | 22.98 | 23.05 |
| 11/15/2001 | 22.07 | 22.18 | 21.05 | 21.59 |
| 11/16/2001 | 22 | 22.55 | 21.75 | 22.55 |
| 11/19/2001 | 22.1 | 22.98 | 21.85 | 22.46 |
| 11/20/2001 | 23.45 | 24.05 | 23.32 | 23.93 |
| 11/21/2001 | 23.93 | 24.18 | 23.25 | 23.61 |
| 11/23/2001 | 23.23 | 23.86 | 22.9 | 23.74 |
| 11/26/2001 | 23.41 | 23.47 | 22.98 | 23.15 |
| 11/27/2001 | 23.15 | 24 | 22.82 | 23.61 |
| 11/28/2001 | 23.25 | 23.99 | 22.98 | 23.4 |
| 11/29/2001 | 23.39 | 24.15 | 23.08 | 24 |
| 11/30/2001 | 23.9 | 24.29 | 23.54 | 24 |
| 12/03/2001 | 23.84 | 25 | 23.64 | 24.71 |
| 12/04/2001 | 24.75 | 25.47 | 24.5 | 25.32 |
| 12/05/2001 | 25.9 | 26.85 | 25.89 | 26.7 |
| 12/06/2001 | 26.4 | 26.55 | 25.98 | 26.13 |
| 12/07/2001 | 25.98 | 26.55 | 25.13 | 26.39 |
| 12/10/2001 | 26.04 | 26.38 | 25.61 | 25.71 |
| 12/11/2001 | 25.7 | 25.94 | 25.29 | 25.5 |
| 12/12/2001 | 25.5 | 25.63 | 24.9 | 25.63 |
| 12/13/2001 | 24.95 | 25.71 | 24.9 | 25.42 |
| 12/14/2001 | 25.54 | 26.18 | 25.1 | 26 |
| 12/17/2001 | 25.85 | 26.45 | 25.68 | 25.69 |
| 12/18/2001 | 25.69 | 26.34 | 25.48 | 25.9 |
| 12/19/2001 | 26 | 26.73 | 25.96 | 26.71 |
| 12/20/2001 | 26.98 | 27 | 25.98 | 25.99 |
| 12/21/2001 | 25.89 | 26.23 | 25.53 | 26.13 |
| 12/24/2001 | 26.4 | 26.85 | 26.25 | 26.55 |
| 12/26/2001 | 26.69 | 28.05 | 26.69 | 27.98 |
| 12/27/2001 | 27.8 | 27.87 | 27.16 | 27.75 |
| 12/28/2001 | 28 | 28.38 | 27.37 | 27.49 |
| 12/31/2001 | 27.54 | 27.7 | 27.05 | 27.48 |