OTC Markets OTCPK - Delayed Quote
USD
SBM Offshore N.V. (SBFFY)
37.68
0.00
(0.00%)
As of November 5 at 4:00:00 PM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
37.68
37.68
37.68
37.68
37.68
-
Nov 4, 2026
37.68
37.68
37.68
37.68
37.68
-
Nov 3, 2026
37.68
37.68
37.68
37.68
37.68
-
Nov 2, 2026
37.68
37.68
37.68
37.68
37.68
200
Oct 30, 2026
39.90
39.90
39.90
39.90
39.90
-
Oct 29, 2026
39.90
39.90
39.90
39.90
39.90
-
Oct 28, 2026
39.90
39.90
39.90
39.90
39.90
-
Oct 27, 2026
39.90
39.90
39.90
39.90
39.90
100
Oct 26, 2026
38.50
38.50
38.50
38.50
38.50
-
Oct 23, 2026
38.50
38.50
38.50
38.50
38.50
300
Oct 22, 2026
40.00
40.00
40.00
40.00
40.00
-
Oct 21, 2026
40.00
40.00
40.00
40.00
40.00
-
Oct 20, 2026
40.00
40.00
40.00
40.00
40.00
-
Oct 19, 2026
40.00
40.00
40.00
40.00
40.00
-
Oct 16, 2026
40.00
40.00
40.00
40.00
40.00
-
Oct 15, 2026
40.00
40.00
40.00
40.00
40.00
-
Oct 14, 2026
40.00
40.00
40.00
40.00
40.00
-
Oct 13, 2026
40.00
40.00
40.00
40.00
40.00
300
Oct 12, 2026
41.70
41.70
41.70
41.70
41.70
-
Oct 9, 2026
41.70
41.70
41.70
41.70
41.70
-
Oct 8, 2026
41.70
41.70
41.70
41.70
41.70
-
Oct 7, 2026
41.70
41.70
41.70
41.70
41.70
-
Oct 6, 2026
41.70
41.70
41.70
41.70
41.70
-
Oct 5, 2026
41.70
41.70
41.70
41.70
41.70
-
Oct 2, 2026
41.70
41.70
41.70
41.70
41.70
-
Oct 1, 2026
41.70
41.70
41.70
41.70
41.70
-
Sep 30, 2026
41.70
41.70
41.70
41.70
41.70
-
Sep 29, 2026
41.70
41.70
41.70
41.70
41.70
-
Sep 28, 2026
41.70
41.70
41.70
41.70
41.70
-
Sep 25, 2026
41.70
41.70
41.70
41.70
41.70
-
Sep 24, 2026
41.70
41.70
41.70
41.70
41.70
-
Sep 23, 2026
41.70
41.70
41.70
41.70
41.70
-
Sep 22, 2026
41.70
41.70
41.70
41.70
41.70
-
Sep 21, 2026
41.70
41.70
41.70
41.70
41.70
-
Sep 18, 2026
41.70
41.70
41.70
41.70
41.70
-
Sep 17, 2026
41.70
41.70
41.70
41.70
41.70
-
Sep 16, 2026
41.70
41.70
41.70
41.70
41.70
-
Sep 15, 2026
41.70
41.70
41.70
41.70
41.70
-
Sep 14, 2026
41.70
41.70
41.70
41.70
41.70
-
Sep 11, 2026
41.70
41.70
41.70
41.70
41.70
-
Sep 10, 2026
41.70
41.70
41.70
41.70
41.70
-
Sep 9, 2026
41.70
41.70
41.70
41.70
41.70
-
Sep 8, 2026
41.70
41.70
41.70
41.70
41.70
-
Sep 4, 2026
41.70
41.70
41.70
41.70
41.70
300
Sep 3, 2026
41.70
41.70
41.70
41.70
41.70
-
Sep 2, 2026
41.70
41.70
41.70
41.70
41.70
-
Sep 1, 2026
41.70
41.70
41.70
41.70
41.70
-
Aug 31, 2026
41.70
41.70
41.70
41.70
41.70
-
Aug 28, 2026
41.70
41.70
41.70
41.70
41.70
200
Aug 27, 2026
41.36
41.36
41.36
41.36
41.36
-
Aug 26, 2026
41.36
41.36
41.36
41.36
41.36
-
Aug 25, 2026
41.36
41.36
41.36
41.36
41.36
-
Aug 24, 2026
41.36
41.36
41.36
41.36
41.36
-
Aug 21, 2026
41.36
41.36
41.36
41.36
41.36
-
Aug 20, 2026
41.36
41.36
41.36
41.36
41.36
100
Aug 19, 2026
40.76
40.76
40.76
40.76
40.76
-
Aug 18, 2026
40.76
40.76
40.76
40.76
40.76
200
Aug 17, 2026
0.585
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
39.52
39.52
39.52
39.52
39.52
-
Aug 14, 2026
39.52
39.52
39.52
39.52
38.94
-
Aug 13, 2026
39.52
39.52
39.52
39.52
38.94
-
Aug 12, 2026
39.52
39.52
39.52
39.52
38.94
-
Aug 11, 2026
39.52
39.52
39.52
39.52
38.94
-
Aug 10, 2026
39.52
39.52
39.52
39.52
38.94
100
Aug 7, 2026
38.36
38.36
38.36
38.36
37.79
-
Aug 6, 2026
38.36
38.36
38.36
38.36
37.79
-
Aug 5, 2026
38.36
38.36
38.36
38.36
37.79
-
Aug 4, 2026
38.36
38.36
38.36
38.36
37.79
-
Aug 3, 2026
38.36
38.36
38.36
38.36
37.79
-
Jul 31, 2026
38.36
38.36
38.36
38.36
37.79
-
Jul 30, 2026
38.36
38.36
38.36
38.36
37.79
-
Jul 29, 2026
38.36
38.36
38.36
38.36
37.79
-
Jul 28, 2026
38.36
38.36
38.36
38.36
37.79
-
Jul 27, 2026
38.36
38.36
38.36
38.36
37.79
-
Jul 24, 2026
38.36
38.36
38.36
38.36
37.79
-
Jul 23, 2026
38.36
38.36
38.36
38.36
37.79
2,000
Jul 22, 2026
36.50
36.50
36.50
36.50
35.96
-
Jul 21, 2026
36.50
36.50
36.50
36.50
35.96
-
Jul 20, 2026
36.50
36.50
36.50
36.50
35.96
-
Jul 17, 2026
36.50
36.50
36.50
36.50
35.96
-
Jul 16, 2026
36.50
36.50
36.50
36.50
35.96
-
Jul 15, 2026
36.50
36.50
36.50
36.50
35.96
200
Jul 14, 2026
36.50
36.50
36.50
36.50
35.96
300
Jul 13, 2026
36.50
36.50
36.50
36.50
35.96
-
Jul 10, 2026
36.50
36.50
36.50
36.50
35.96
300
Jul 9, 2026
34.65
34.65
34.65
34.65
34.14
-
Jul 8, 2026
34.65
34.65
34.65
34.65
34.14
-
Jul 7, 2026
34.65
34.65
34.65
34.65
34.14
-
Jul 6, 2026
33.90
35.27
33.90
34.65
34.14
1,500
Jul 2, 2026
34.00
34.00
34.00
34.00
33.50
-
Jul 1, 2026
34.00
34.00
34.00
34.00
33.50
-
Jun 30, 2026
34.00
34.00
34.00
34.00
33.50
-
Jun 29, 2026
34.00
34.00
34.00
34.00
33.50
200
Jun 26, 2026
38.03
38.03
38.03
38.03
37.47
-
Jun 25, 2026
38.03
38.03
38.03
38.03
37.47
-
Jun 24, 2026
38.03
38.03
38.03
38.03
37.47
-
Jun 23, 2026
38.03
38.03
38.03
38.03
37.47
-
Jun 22, 2026
38.03
38.03
38.03
38.03
37.47
-
Jun 18, 2026
38.03
38.03
38.03
38.03
37.47
-
Jun 17, 2026
38.03
38.03
38.03
38.03
37.47
-
Jun 16, 2026
38.03
38.03
38.03
38.03
37.47
-
Jun 15, 2026
38.03
38.03
38.03
38.03
37.47
200
Jun 12, 2026
39.12
39.12
39.12
39.12
38.54
-
Jun 11, 2026
39.12
39.12
39.12
39.12
38.54
-
Jun 10, 2026
39.12
39.12
39.12
39.12
38.54
-
Jun 9, 2026
39.12
39.12
39.12
39.12
38.54
-
Jun 8, 2026
39.12
39.12
39.12
39.12
38.54
-
Jun 5, 2026
39.12
39.12
39.12
39.12
38.54
1,800
Jun 4, 2026
40.95
40.95
40.95
40.95
40.34
-
Jun 3, 2026
40.95
40.95
40.95
40.95
40.34
100
Jun 2, 2026
39.78
39.78
39.78
39.78
39.19
-
Jun 1, 2026
39.78
39.78
39.78
39.78
39.19
1,500
May 29, 2026
38.33
38.33
38.33
38.33
37.76
-
May 28, 2026
38.33
38.33
38.33
38.33
37.76
100
May 27, 2026
41.09
41.09
41.09
41.09
40.48
-
May 26, 2026
41.09
41.09
41.09
41.09
40.48
-
May 22, 2026
41.09
41.09
41.09
41.09
40.48
-
May 21, 2026
41.09
41.09
41.09
41.09
40.48
-
May 20, 2026
41.09
41.09
41.09
41.09
40.48
-
May 19, 2026
41.09
41.09
41.09
41.09
40.48
-
May 18, 2026
41.09
41.09
41.09
41.09
40.48
100
May 15, 2026
41.62
41.62
41.62
41.62
41.00
600
May 14, 2026
40.85
40.85
40.85
40.85
40.25
-
May 13, 2026
39.00
40.85
39.00
40.85
40.25
1,100
May 12, 2026
42.03
42.03
42.03
42.03
41.41
36,100
May 11, 2026
42.50
42.50
42.50
42.50
41.87
200
May 8, 2026
42.50
42.50
42.50
42.50
41.87
400
May 7, 2026
42.23
42.26
42.23
42.26
41.63
500
May 6, 2026
44.15
44.15
44.15
44.15
43.50
100
May 5, 2026
43.48
44.10
43.48
44.10
43.45
2,400
May 4, 2026
43.75
43.75
43.75
43.75
43.10
-
May 1, 2026
42.86
43.75
42.86
43.75
43.10
6,100
Apr 30, 2026
44.00
44.00
44.00
44.00
43.35
400
Apr 29, 2026
42.63
42.63
42.63
42.63
42.00
-
Apr 28, 2026
42.63
42.63
42.63
42.63
42.00
-
Apr 27, 2026
42.63
42.63
42.63
42.63
42.00
100
Apr 24, 2026
40.75
40.75
40.75
40.75
40.15
-
Apr 23, 2026
40.75
40.75
40.75
40.75
40.15
-
Apr 22, 2026
40.75
40.75
40.75
40.75
40.15
500
Apr 21, 2026
40.72
40.72
40.72
40.72
40.12
-
Apr 20, 2026
0.564
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 20, 2026
40.70
40.72
40.70
40.72
40.12
1,300
Apr 17, 2026
41.55
41.55
41.55
41.55
40.38
100
Apr 16, 2026
42.24
42.25
42.24
42.25
41.06
1,000
Apr 15, 2026
41.58
41.58
41.58
41.58
40.41
100
Apr 14, 2026
43.80
43.80
43.80
43.80
42.57
200
Apr 13, 2026
43.45
43.45
43.45
43.45
42.23
200
Apr 10, 2026
42.76
42.76
42.76
42.76
41.56
-
Apr 9, 2026
42.75
43.14
42.75
42.76
41.56
2,600
Apr 8, 2026
42.55
42.55
42.55
42.55
41.35
100
Apr 7, 2026
42.25
42.25
42.25
42.25
41.06
300
Apr 6, 2026
41.09
41.09
41.09
41.09
39.93
600
Apr 2, 2026
40.16
40.16
40.16
40.16
39.03
-
Apr 1, 2026
40.16
40.16
40.16
40.16
39.03
200
Mar 31, 2026
39.98
39.98
39.98
39.98
38.85
200
Mar 30, 2026
39.00
39.00
39.00
39.00
37.90
400
Mar 27, 2026
38.80
38.80
38.80
38.80
37.71
-
Mar 26, 2026
38.80
38.80
38.80
38.80
37.71
-
Mar 25, 2026
38.80
38.80
38.80
38.80
37.71
-
Mar 24, 2026
38.80
38.80
38.80
38.80
37.71
-
Mar 23, 2026
38.45
38.80
38.45
38.80
37.71
1,500
Mar 20, 2026
37.49
37.49
37.49
37.49
36.43
-
Mar 19, 2026
37.49
37.49
37.49
37.49
36.43
-
Mar 18, 2026
37.49
37.49
37.49
37.49
36.43
-
Mar 17, 2026
37.49
37.49
37.49
37.49
36.43
-
Mar 16, 2026
37.49
37.49
37.49
37.49
36.43
7,000
Mar 13, 2026
37.72
37.72
37.72
37.72
36.66
200
Mar 12, 2026
37.76
38.18
37.76
38.18
37.10
600
Mar 11, 2026
38.97
38.97
38.97
38.97
37.87
200
Mar 10, 2026
36.12
36.12
36.12
36.12
35.10
-
Mar 9, 2026
36.12
36.12
36.12
36.12
35.10
-
Mar 6, 2026
37.22
37.22
36.12
36.12
35.10
600
Mar 5, 2026
36.55
36.55
36.55
36.55
35.52
-
Mar 4, 2026
36.55
36.55
36.55
36.55
35.52
300
Mar 3, 2026
36.53
36.53
36.53
36.53
35.50
200
Mar 2, 2026
37.07
37.56
37.07
37.10
36.05
1,200
Feb 27, 2026
36.98
38.46
36.98
38.46
37.38
400
Feb 26, 2026
38.73
38.73
38.73
38.73
37.64
-
Feb 25, 2026
38.73
38.73
38.73
38.73
37.64
15,200
Feb 24, 2026
38.73
38.73
38.73
38.73
37.64
200
Feb 23, 2026
36.71
36.71
36.71
36.71
35.68
-
Feb 20, 2026
36.71
36.71
36.71
36.71
35.68
15,800
Feb 19, 2026
35.89
35.89
35.89
35.89
34.88
-
Feb 18, 2026
35.89
35.89
35.89
35.89
34.88
-
Feb 17, 2026
35.89
35.89
35.89
35.89
34.88
300
Feb 13, 2026
35.45
35.45
35.45
35.45
34.45
-
Feb 12, 2026
35.45
35.45
35.45
35.45
34.45
200
Feb 11, 2026
35.64
35.64
35.64
35.64
34.64
100
Feb 10, 2026
35.26
35.26
35.26
35.26
34.27
-
Feb 9, 2026
36.00
36.00
35.26
35.26
34.27
600
Feb 6, 2026
34.80
35.00
34.80
35.00
34.01
1,000
Feb 5, 2026
34.14
34.28
34.14
34.28
33.31
1,000
Feb 4, 2026
35.84
35.84
35.84
35.84
34.83
-
Feb 3, 2026
35.84
35.84
35.84
35.84
34.83
300
Feb 2, 2026
35.36
35.36
35.36
35.36
34.36
1,200
Jan 30, 2026
35.94
35.94
35.94
35.94
34.93
1,500
Jan 29, 2026
36.15
36.15
36.15
36.15
35.13
-
Jan 28, 2026
36.15
36.15
36.15
36.15
35.13
-
Jan 27, 2026
36.15
36.15
36.15
36.15
35.13
-
Jan 26, 2026
36.15
36.15
36.15
36.15
35.13
-
Jan 23, 2026
36.07
36.15
36.07
36.15
35.13
1,300
Jan 22, 2026
34.67
34.67
34.67
34.67
33.69
-
Jan 21, 2026
34.67
34.67
34.67
34.67
33.69
300
Jan 20, 2026
33.41
33.41
33.41
33.41
32.47
-
Jan 16, 2026
33.41
33.41
33.41
33.41
32.47
2,200
Jan 15, 2026
31.28
31.28
31.28
31.28
30.40
-
Jan 14, 2026
31.17
31.31
31.17
31.28
30.40
1,200
Jan 13, 2026
31.04
31.04
31.04
31.04
30.17
200
Jan 12, 2026
30.51
30.63
30.51
30.63
29.77
1,600
Jan 9, 2026
29.91
29.91
29.91
29.91
29.07
200
Jan 8, 2026
29.44
29.44
29.44
29.44
28.61
700
Jan 7, 2026
29.51
29.51
29.51
29.51
28.68
700
Jan 6, 2026
29.18
29.23
29.18
29.23
28.41
700
Jan 5, 2026
28.81
28.81
28.81
28.81
28.00
-
Jan 2, 2026
28.81
28.81
28.81
28.81
28.00
-
Dec 31, 2025
28.81
28.81
28.81
28.81
28.00
-
Dec 30, 2025
28.81
28.81
28.81
28.81
28.00
500
Dec 29, 2025
27.30
27.30
27.30
27.30
26.53
400
Dec 26, 2025
28.99
28.99
28.99
28.99
28.17
-
Dec 24, 2025
28.99
28.99
28.99
28.99
28.17
500
Dec 23, 2025
27.80
28.90
27.80
28.90
28.09
1,300
Dec 22, 2025
28.13
28.13
28.13
28.13
27.34
-
Dec 19, 2025
28.13
28.13
28.13
28.13
27.34
-
Dec 18, 2025
28.13
28.13
28.13
28.13
27.34
-
Dec 17, 2025
28.13
28.13
28.13
28.13
27.34
-
Dec 16, 2025
28.18
28.18
28.13
28.13
27.34
1,400
Dec 15, 2025
29.60
29.60
28.50
28.50
27.70
800
Dec 12, 2025
28.63
28.63
28.63
28.63
27.82
-
Dec 11, 2025
28.55
28.63
28.55
28.63
27.82
900
Dec 10, 2025
28.59
28.59
28.59
28.59
27.78
-
Dec 9, 2025
28.59
28.59
28.59
28.59
27.78
-
Dec 8, 2025
28.59
28.59
28.59
28.59
27.78
-
Dec 5, 2025
28.59
28.59
28.59
28.59
27.78
-
Dec 4, 2025
28.59
28.59
28.59
28.59
27.78
-
Dec 3, 2025
28.59
28.59
28.59
28.59
27.78
-
Dec 2, 2025
28.59
28.59
28.59
28.59
27.78
-
Dec 1, 2025
28.59
28.59
28.59
28.59
27.78
-
Nov 28, 2025
28.59
28.59
28.59
28.59
27.78
-
Nov 26, 2025
28.59
28.59
28.59
28.59
27.78
100
Nov 25, 2025
28.22
28.22
28.00
28.00
27.21
600
Nov 24, 2025
30.40
30.40
30.40
30.40
29.54
-
Nov 21, 2025
30.40
30.40
30.40
30.40
29.54
-
Nov 20, 2025
30.40
30.40
30.40
30.40
29.54
-
Nov 19, 2025
30.40
30.40
30.40
30.40
29.54
-
Nov 18, 2025
30.40
30.40
30.40
30.40
29.54
-
Nov 17, 2025
30.40
30.40
30.40
30.40
29.54
400
Nov 14, 2025
25.83
25.83
25.83
25.83
25.10
-
Nov 13, 2025
25.83
25.83
25.83
25.83
25.10
-
Nov 12, 2025
25.83
25.83
25.83
25.83
25.10
-
Nov 11, 2025
25.83
25.83
25.83
25.83
25.10
500
Nov 10, 2025
25.49
25.49
25.49
25.49
24.77
500
Nov 7, 2025
25.50
25.50
25.50
25.50
24.78
-
