Schlumberger

SLB
🏛️ usa →
35.11
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 52.52 53.55 52.40 53.46 4.6M
2022-12-29 52.41 53.16 52.06 52.91 5.2M
2022-12-28 53.37 53.64 51.99 52.60 7.2M
2022-12-27 53.34 53.87 52.79 53.50 6.2M
2022-12-23 52.20 53.00 51.38 52.99 8.1M
2022-12-22 53.32 53.53 50.13 51.39 7.6M
2022-12-21 52.85 53.59 51.92 53.31 9.0M
2022-12-20 49.95 52.09 49.82 51.76 11.5M
2022-12-19 49.96 50.54 49.42 49.83 7.4M
2022-12-16 48.95 49.46 48.25 49.38 22.9M
2022-12-15 50.12 50.45 49.35 50.11 11.0M
2022-12-14 51.33 51.56 49.94 50.43 10.2M
2022-12-13 50.25 51.38 49.95 51.05 11.7M
2022-12-12 47.06 49.21 47.00 49.10 11.4M
2022-12-09 49.92 50.53 46.83 46.97 16.1M
2022-12-08 50.91 51.62 49.50 49.92 9.4M
2022-12-07 50.98 51.80 49.55 49.80 9.7M
2022-12-06 50.94 52.10 50.48 50.88 12.3M
2022-12-05 53.53 54.18 50.95 51.38 12.0M
2022-12-02 51.50 52.88 51.29 52.79 9.4M
2022-12-01 52.32 52.74 51.46 51.76 8.2M
2022-11-30 51.58 51.90 50.48 51.55 19.2M
2022-11-29 50.60 51.39 49.93 51.05 10.8M
2022-11-28 49.51 50.83 49.08 49.88 15.4M
2022-11-25 51.14 51.52 50.53 50.83 5.0M
2022-11-23 52.45 52.89 51.06 51.42 10.5M
2022-11-22 53.02 53.77 51.83 53.64 9.0M
2022-11-21 51.24 52.69 48.86 52.27 18.8M
2022-11-18 51.85 53.61 50.88 53.44 12.1M
2022-11-17 52.00 52.86 51.42 52.83 9.9M
2022-11-16 54.15 54.61 52.61 52.99 13.4M
2022-11-15 54.45 55.00 53.58 54.67 9.5M
2022-11-14 54.62 56.04 53.87 54.07 9.1M
2022-11-11 54.19 55.26 54.17 54.82 14.7M
2022-11-10 53.79 54.16 52.45 53.10 13.1M
2022-11-09 54.09 54.09 52.79 53.07 21.8M
2022-11-08 54.81 55.12 54.18 54.69 15.2M
2022-11-07 53.00 55.11 52.81 54.81 19.9M
2022-11-04 53.35 54.03 52.23 53.10 16.8M
2022-11-03 50.61 52.13 50.50 51.80 15.8M
2022-11-02 51.27 52.38 50.70 51.14 11.9M
2022-11-01 52.70 52.94 51.50 51.55 11.9M
2022-10-31 50.01 52.42 50.01 52.03 16.7M
2022-10-28 51.04 51.71 49.77 50.45 15.8M
2022-10-27 53.00 53.60 51.50 51.68 18.3M
2022-10-26 52.93 53.89 52.14 52.18 18.2M
2022-10-25 51.89 52.68 51.21 52.47 18.9M
2022-10-24 50.06 52.51 49.66 52.15 27.3M
2022-10-21 46.97 50.54 46.79 50.41 35.4M
2022-10-20 46.00 46.23 45.24 45.69 15.9M
2022-10-19 44.00 45.62 43.84 45.47 16.9M
2022-10-18 43.42 43.97 42.56 43.36 9.7M
2022-10-17 43.00 43.41 42.21 42.86 10.3M
2022-10-14 43.54 44.10 42.09 42.16 11.5M
2022-10-13 41.81 44.33 41.78 44.19 16.4M
2022-10-12 41.50 42.33 41.20 42.02 11.3M
2022-10-11 41.27 42.29 41.10 41.76 10.5M
2022-10-10 42.33 43.02 41.59 42.13 10.4M
2022-10-07 42.53 43.12 41.68 42.59 16.0M
2022-10-06 41.38 42.84 41.22 42.49 16.4M
2022-10-05 39.13 41.94 39.13 41.57 28.1M
2022-10-04 39.17 39.84 38.59 39.12 16.3M
2022-10-03 37.58 38.53 37.32 38.30 14.0M
2022-09-30 35.47 36.61 35.27 35.90 15.3M
2022-09-29 35.15 36.01 34.30 35.97 12.2M
2022-09-28 34.41 35.64 34.10 35.44 12.2M
2022-09-27 34.60 35.30 33.86 33.98 12.7M
2022-09-26 34.95 35.35 33.80 33.86 12.0M
2022-09-23 36.25 36.46 34.38 35.00 17.4M
2022-09-22 38.10 38.74 37.84 38.23 12.9M
2022-09-21 39.11 39.43 37.55 37.58 9.2M
2022-09-20 38.71 38.75 38.04 38.50 9.4M
2022-09-19 37.17 39.03 37.09 38.97 7.4M
2022-09-16 39.30 39.38 37.64 38.37 16.9M
2022-09-15 39.36 40.04 39.15 39.63 9.9M
2022-09-14 38.98 40.45 38.98 40.24 10.0M
2022-09-13 39.57 40.07 38.23 38.47 11.1M
2022-09-12 40.03 40.48 39.59 40.15 8.9M
2022-09-09 39.05 39.87 38.66 39.65 9.6M
2022-09-08 37.39 38.51 37.17 38.17 14.7M
2022-09-07 36.44 37.18 35.99 37.06 11.8M
2022-09-06 38.24 38.53 37.14 37.36 10.8M
2022-09-02 38.10 38.63 37.49 38.07 11.4M
2022-09-01 37.55 37.83 36.43 36.85 10.5M
2022-08-31 37.77 39.16 37.30 38.15 12.4M
2022-08-30 39.63 39.70 38.23 38.68 12.1M
2022-08-29 39.30 40.84 39.06 40.38 11.7M
2022-08-26 39.92 40.27 39.20 39.42 8.9M
2022-08-25 40.12 40.90 40.02 40.17 12.7M
2022-08-24 39.14 40.11 39.14 39.91 11.5M
2022-08-23 37.71 39.56 37.56 39.36 16.0M
2022-08-22 36.71 37.42 36.09 36.92 9.1M
2022-08-19 36.86 37.57 36.61 37.12 12.9M
2022-08-18 36.04 37.23 35.97 37.13 10.8M
2022-08-17 35.23 35.82 34.85 35.40 7.7M
2022-08-16 35.98 36.61 35.29 35.58 9.7M
2022-08-15 35.74 36.03 35.03 35.76 7.6M
2022-08-12 36.59 37.23 36.25 37.14 6.6M
2022-08-11 35.60 37.31 35.59 36.89 13.1M
2022-08-10 34.99 35.27 33.82 34.92 13.3M
2022-08-09 35.24 35.37 34.65 34.99 7.6M
2022-08-08 34.69 35.16 34.50 34.65 6.1M
2022-08-05 33.51 35.13 33.43 34.66 6.9M
2022-08-04 35.30 35.38 33.80 33.95 11.7M
2022-08-03 36.91 37.04 35.37 35.54 11.6M
2022-08-02 36.50 37.18 36.33 36.69 10.0M
2022-08-01 36.24 36.78 35.38 36.40 12.6M
2022-07-29 36.26 37.20 35.78 37.03 12.3M
2022-07-28 36.64 36.90 35.24 35.71 10.3M
2022-07-27 36.04 36.62 35.54 36.33 11.1M
2022-07-26 36.80 37.11 35.05 35.60 17.2M
2022-07-25 35.65 36.26 35.01 36.17 13.1M
2022-07-22 35.41 36.49 34.85 35.07 19.7M
2022-07-21 32.98 33.64 32.26 33.63 14.6M
2022-07-20 33.55 34.25 33.26 34.14 10.0M
2022-07-19 33.08 34.34 33.08 34.22 10.9M
2022-07-18 33.20 33.57 32.90 33.13 11.5M
2022-07-15 32.06 32.36 31.34 32.30 10.7M
2022-07-14 31.00 31.44 30.65 31.33 14.8M
2022-07-13 32.18 33.43 32.02 32.29 9.1M
2022-07-12 32.17 33.18 32.09 32.73 10.3M
2022-07-11 33.62 33.97 33.08 33.37 8.9M
2022-07-08 34.91 35.22 33.88 34.32 11.0M
2022-07-07 33.94 34.93 33.78 34.38 10.1M
2022-07-06 32.89 33.62 31.63 32.73 13.0M
2022-07-05 34.53 35.15 32.70 33.33 17.6M
2022-07-01 35.96 36.04 34.11 35.65 10.8M
2022-06-30 35.36 36.94 35.32 35.76 15.3M
2022-06-29 37.52 37.63 35.95 36.18 12.5M
2022-06-28 36.81 37.73 36.47 36.97 13.9M
2022-06-27 35.78 35.98 34.92 35.89 29.4M
2022-06-24 35.22 36.50 34.66 35.06 22.9M
2022-06-23 37.67 37.76 34.37 34.98 28.2M
2022-06-22 36.47 38.32 36.09 37.52 17.3M
2022-06-21 37.89 39.27 37.61 38.82 18.2M
2022-06-17 38.60 39.15 36.47 36.64 32.3M
2022-06-16 40.53 40.66 38.32 38.48 21.6M
2022-06-15 43.59 43.59 41.15 41.52 15.1M
2022-06-14 45.04 45.41 42.51 43.22 13.5M
2022-06-13 45.32 45.56 43.55 44.32 12.5M
2022-06-10 47.17 47.88 46.52 47.21 11.3M
2022-06-09 48.79 49.16 48.10 48.14 11.5M
2022-06-08 49.00 49.83 48.08 49.57 15.1M
2022-06-07 47.00 49.08 46.87 48.93 14.7M
2022-06-06 47.79 48.00 46.88 47.22 6.7M
2022-06-03 46.41 47.73 46.33 47.47 8.9M
2022-06-02 46.71 46.87 45.92 46.30 8.2M
2022-06-01 47.04 47.33 46.00 46.68 15.2M
2022-05-31 48.69 48.69 45.43 45.96 28.7M
2022-05-27 46.26 48.42 46.13 48.21 14.0M
2022-05-26 45.50 47.08 45.41 46.69 16.3M
2022-05-25 43.70 45.31 43.57 45.05 17.2M
2022-05-24 42.97 44.20 42.46 43.90 11.3M
2022-05-23 41.91 43.99 41.46 43.81 13.3M
2022-05-20 41.39 42.07 40.43 41.12 9.9M
2022-05-19 40.04 41.42 40.01 40.85 12.1M
2022-05-18 43.34 43.52 40.52 41.13 9.7M
2022-05-17 42.52 43.43 42.41 42.95 9.9M
2022-05-16 40.86 42.58 40.80 42.14 10.2M
2022-05-13 39.69 40.83 39.57 40.74 9.8M
2022-05-12 37.98 39.07 37.08 39.03 13.4M
2022-05-11 38.42 39.93 38.26 38.37 11.6M
2022-05-10 38.47 39.15 36.96 37.89 11.1M
2022-05-09 41.84 42.17 38.03 38.04 14.8M
2022-05-06 42.58 43.60 41.51 43.03 12.4M
2022-05-05 43.24 43.43 41.42 42.08 16.3M
2022-05-04 41.29 42.69 40.45 42.60 11.7M
2022-05-03 38.99 40.49 38.91 40.15 8.9M
2022-05-02 38.34 39.52 38.17 39.11 11.4M
2022-04-29 40.52 40.91 38.83 39.01 10.6M
2022-04-28 40.36 40.49 38.54 40.11 11.5M
2022-04-27 40.15 40.46 39.29 39.95 10.6M
2022-04-26 38.80 40.63 38.02 39.54 19.9M
2022-04-25 40.00 40.03 36.95 38.69 24.0M
2022-04-22 39.97 43.49 39.69 41.65 20.7M
2022-04-21 43.34 43.43 40.12 40.65 18.2M
2022-04-20 43.57 43.87 41.78 42.68 11.9M
2022-04-19 43.13 44.51 43.00 43.43 10.0M
2022-04-18 43.55 44.44 43.15 43.68 11.1M
2022-04-14 42.36 43.47 42.14 43.25 10.7M
2022-04-13 42.10 42.67 41.51 42.57 8.6M
2022-04-12 41.99 42.91 41.30 41.53 8.1M
2022-04-11 42.64 42.64 41.27 41.33 8.0M
2022-04-08 41.33 42.72 41.11 42.55 10.5M
2022-04-07 41.01 41.46 39.74 40.97 8.9M
2022-04-06 40.97 41.34 40.32 40.78 8.7M
2022-04-05 41.47 42.36 40.38 40.46 10.5M
2022-04-04 41.92 42.27 40.74 41.55 10.6M
2022-04-01 41.20 42.47 41.18 41.69 12.2M
2022-03-31 41.69 42.41 41.24 41.31 11.6M
2022-03-30 42.83 43.45 41.95 42.21 10.2M
2022-03-29 40.49 42.80 40.19 42.63 13.2M
2022-03-28 42.60 42.64 41.44 41.73 14.0M
2022-03-25 42.47 43.70 42.27 43.68 12.3M
2022-03-24 42.49 43.72 42.31 42.64 16.3M
2022-03-23 42.12 42.87 41.99 42.41 20.0M
2022-03-22 41.20 42.01 40.87 41.20 15.5M
2022-03-21 40.67 41.49 40.52 41.19 19.3M
2022-03-18 39.45 40.29 39.14 39.73 28.3M
2022-03-17 38.75 39.84 38.31 39.51 38.0M
2022-03-16 39.37 39.88 37.60 37.88 27.5M
2022-03-15 39.82 40.55 38.69 39.26 17.2M
2022-03-14 42.07 42.07 40.84 41.55 14.4M
2022-03-11 42.68 43.70 42.44 42.90 13.3M
2022-03-10 43.10 43.72 42.09 43.40 15.5M
2022-03-09 43.39 44.28 41.50 42.56 30.3M
2022-03-08 43.05 46.27 43.05 45.08 41.1M
2022-03-07 39.50 43.40 39.38 42.10 29.8M
2022-03-04 38.15 39.07 37.70 38.94 22.9M
2022-03-03 38.63 38.83 37.52 38.52 22.8M
2022-03-02 38.57 39.47 38.19 39.24 16.2M
2022-03-01 39.64 39.92 36.67 37.67 20.6M
2022-02-28 38.88 39.27 37.97 39.24 14.9M
2022-02-25 38.44 39.60 38.29 39.45 11.4M
2022-02-24 39.74 39.98 37.29 38.32 21.6M
2022-02-23 39.80 40.38 39.39 39.74 9.5M
2022-02-22 41.43 41.56 38.96 39.55 20.9M
2022-02-18 40.49 41.11 39.71 40.21 11.3M
2022-02-17 41.09 41.55 40.81 41.11 9.5M
2022-02-16 40.67 42.64 40.65 41.69 21.2M
2022-02-15 38.44 40.18 38.12 40.09 14.9M
2022-02-14 40.40 40.43 39.00 39.30 12.8M
2022-02-11 39.41 40.74 39.09 40.62 15.5M
2022-02-10 39.18 40.56 38.94 39.17 11.1M
2022-02-09 39.01 39.72 38.86 39.40 12.5M
2022-02-08 40.05 40.14 38.58 38.90 13.6M
2022-02-07 38.24 40.88 38.04 40.27 20.5M
2022-02-04 39.02 39.60 38.51 38.51 20.0M
2022-02-03 39.43 39.43 38.41 38.58 12.3M
2022-02-02 39.57 39.57 38.64 39.25 16.4M
2022-02-01 38.77 39.86 38.44 39.52 18.8M
2022-01-31 39.23 39.58 38.63 39.07 16.4M
2022-01-28 38.92 40.34 38.69 39.68 18.2M
2022-01-27 40.26 41.04 38.22 38.86 24.4M
2022-01-26 39.06 40.28 38.42 39.80 26.0M
2022-01-25 36.51 39.00 35.76 38.79 24.2M
2022-01-24 35.29 36.68 34.68 36.60 18.0M
2022-01-21 37.55 37.60 35.68 36.36 15.8M
2022-01-20 36.67 38.33 36.67 37.05 14.7M
2022-01-19 37.83 37.99 36.63 37.10 11.2M
2022-01-18 38.11 38.53 36.99 37.54 19.1M
2022-01-14 36.23 37.90 36.13 37.81 17.4M
2022-01-13 36.47 37.12 36.03 36.17 12.8M
2022-01-12 36.52 36.76 35.95 36.45 13.2M
2022-01-11 35.40 36.53 35.23 36.48 15.4M
2022-01-10 34.97 35.39 34.48 35.12 15.5M
2022-01-07 34.02 35.14 34.00 35.03 14.3M
2022-01-06 34.37 34.43 33.44 34.05 11.2M
2022-01-05 33.62 34.07 33.24 33.26 15.8M
2022-01-04 32.14 33.53 32.13 33.26 18.0M
2022-01-03 30.07 31.97 29.98 31.72 18.8M