SLB N.V.
SLBNYSEEnergy● Active
$56.65
+$1.78(+3.24%)
Market Cap$84.7B
P/E Ratio—
52W High$58.82
52W Low$31.64
SLB N.V.（SLB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
slb · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$62.12
Sep 12, 2023
-8.3% from here
5-Year Low5Y
$25.90
Aug 19, 2021
+119.9% from low
IPO Priceadj.
$12.71
Dec 31, 1981
+348.1% since IPO
1 Year Ago
$34.12
Jun 9, 2025
+66.9% in 1Y
5 Years Ago
$35.90
Jun 8, 2021
+58.6% in 5Y
10 Years Ago
$80.81
Jun 8, 2016
-29.5% in 10Y
Historical Price Data · SLB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $55.58 | $57.02 | $55.58 | $56.70 | $56.70 | 3.4M | +2.01% |
| Jun 5, 2026 | $57.60 | $57.92 | $54.49 | $54.87 | $54.87 | 10.1M | -4.74% |
| Jun 4, 2026 | $56.99 | $58.12 | $56.10 | $58.01 | $58.01 | 10.0M | +1.79% |
| Jun 3, 2026 | $56.00 | $57.26 | $55.66 | $56.85 | $56.85 | 11.4M | +1.52% |
| Jun 2, 2026 | $54.84 | $56.75 | $54.62 | $56.56 | $56.56 | 12.0M | +3.14% |
| Jun 1, 2026 | $55.04 | $55.21 | $53.97 | $54.75 | $54.75 | 13.0M | -0.53% |
| May 29, 2026 | $54.81 | $55.17 | $54.36 | $54.55 | $54.55 | 31.2M | -0.47% |
| May 28, 2026 | $56.13 | $56.18 | $54.32 | $55.12 | $55.12 | 14.1M | -1.80% |
| May 27, 2026 | $57.05 | $57.20 | $55.66 | $56.50 | $56.50 | 16.2M | -0.96% |
| May 26, 2026 | $57.20 | $58.82 | $57.04 | $57.98 | $57.98 | 13.5M | +1.36% |
| May 22, 2026 | $57.13 | $57.88 | $56.34 | $57.28 | $57.28 | 10.2M | +0.26% |
| May 21, 2026 | $57.52 | $57.66 | $56.61 | $57.25 | $57.25 | 18.0M | -0.47% |
| May 20, 2026 | $56.87 | $57.70 | $56.60 | $57.28 | $57.28 | 11.1M | +0.72% |
| May 19, 2026 | $57.23 | $57.67 | $56.42 | $56.77 | $56.77 | 11.6M | -0.80% |
| May 18, 2026 | $55.15 | $57.59 | $55.11 | $57.15 | $57.15 | 11.5M | +3.63% |
| May 15, 2026 | $55.47 | $55.96 | $55.23 | $55.38 | $55.38 | 10.6M | -0.16% |
| May 14, 2026 | $55.40 | $55.99 | $55.28 | $55.75 | $55.75 | 5.2M | +0.63% |
| May 13, 2026 | $55.77 | $55.83 | $54.66 | $55.38 | $55.38 | 13.7M | -0.70% |
| May 12, 2026 | $55.26 | $56.26 | $54.72 | $55.64 | $55.64 | 10.0M | +0.69% |
| May 11, 2026 | $53.67 | $55.07 | $53.64 | $54.93 | $54.93 | 9.5M | +2.35% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SLB
Jan 1 → Dec 31 · 6 years2026+47.6%$38.41 → $56.70
+47.6%
2025-1.2%$38.86 → $38.38
-1.2%
2024-26.9%$52.44 → $38.34
-26.9%
2023-1.6%$52.86 → $52.04
-1.6%
2022+77.8%$30.07 → $53.46
+77.8%
2021-16.6%$35.91 → $29.95
-16.6%
Best Year2022 · +77.8%
Worst Year2024 · -26.9%
Positive Years2 / 6
Avg Annual Return+13.2%
6Y Total Return+57.9%
6Y CAGR~+7.9% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$152.19+0.00%
Mkt Cap $630.8B
Chevron Corporation
CVX
$190.19+0.00%
Mkt Cap $378.8B
Shell plc
SHEL
$86.71+0.00%
Mkt Cap $244.4B
TotalEnergies SE
TTE
$89.32+0.00%
Mkt Cap $198.9B
Enbridge Inc.
ENB.TO
$78.11+0.00%
Mkt Cap $170.6B
Enbridge Inc
ENB-PT.TO
$24.72+0.00%
Mkt Cap $155.0B
ConocoPhillips
COP
$119.57+0.00%
Mkt Cap $145.7B
Enbridge Inc
ENB-PA.TO
$24.75+0.00%
Mkt Cap $144.0B
Canadian Natural Resources Limited
CNQ.TO
$64.82+0.00%
Mkt Cap $135.2B
Enbridge Inc.
ENB
$56.03+0.00%
Mkt Cap $122.4BWhat If You Invested in SLB?
If you invested $1,000 in SLB 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$705
Total Return-29.5%
CAGR~-3.4% / yr
Profit$-295
Based on Jun 8, 2016 · $80.81Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
SLB N.V.（SLB）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $56.95。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SLB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SLB 历史股价FMP 日线复权 OHLCV