S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

SBM Offshr Usp ADR (SBFFY)

OTC

$41.36+$0.60 (+1.46%)

Price as of Aug 20, 2026

N/A
Market Cap
64.02%
1-Year Change
Oil & Gas Equipment & Services
Industry

1 Month
+15.01%

Low Price$38.93

High Price$41.36
3 Months
+2.16%

Low Price$33.50

High Price$41.36
1 Year
+64.02%

Low Price$24.28

High Price$43.50

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/20/2026	41.36	41.36	41.36	41.36	+1.46%	120
08/18/2026	40.76	40.76	40.76	40.76	+4.69%	152
08/17/2026	$0.59 Dividend
08/10/2026	38.93	38.93	38.93	38.93	+3.02%	100
07/23/2026	37.79	37.79	37.79	37.79	+5.10%	2,001
07/15/2026	35.96	35.96	35.96	35.96	0.00%	150
07/14/2026	35.96	35.96	35.96	35.96	0.00%	310
07/10/2026	35.96	35.96	35.96	35.96	+5.33%	300
07/06/2026	33.40	34.14	33.05	34.14	+1.92%	1,525
06/29/2026	33.50	33.50	33.50	33.50	-10.59%	150
06/15/2026	37.46	37.46	37.46	37.46	-2.80%	177
06/05/2026	38.54	38.54	38.54	38.54	-4.47%	1,794
06/03/2026	40.34	40.34	40.34	40.34	+2.95%	107
06/01/2026	39.19	39.19	39.19	39.19	+3.78%	1,500
05/28/2026	37.76	37.76	37.76	37.76	-6.73%	107
05/18/2026	40.48	40.48	40.48	40.48	-1.26%	124
05/15/2026	41.00	41.00	41.00	41.00	+1.88%	641
05/13/2026	38.42	40.24	38.42	40.24	-2.81%	1,070
05/12/2026	41.41	41.41	41.41	41.41	-1.11%	36,050
05/11/2026	41.87	41.87	41.87	41.87	0.00%	165
05/08/2026	41.87	41.87	41.87	41.87	+0.57%	375
05/07/2026	41.60	41.63	41.60	41.63	-4.28%	462
05/06/2026	43.50	43.50	43.50	43.50	+0.11%	140
05/05/2026	42.83	43.45	42.83	43.45	+0.80%	2,434
05/01/2026	42.23	43.10	42.23	43.10	-0.57%	6,129
04/30/2026	43.35	43.35	43.35	43.35	+3.21%	375
04/27/2026	42.00	42.00	42.00	42.00	+4.61%	122
04/22/2026	40.15	40.15	40.15	40.15	+0.07%	500
04/20/2026	40.10	40.12	40.10	40.12	-0.58%	1,317
04/20/2026	$0.59 Dividend
04/17/2026	40.35	40.35	40.35	40.35	-1.67%	132
04/16/2026	41.03	41.04	41.03	41.04	+1.61%	978
04/15/2026	40.39	40.39	40.39	40.39	-5.07%	142
04/14/2026	42.54	42.54	42.54	42.54	+0.81%	247
04/13/2026	42.20	42.20	42.20	42.20	+1.63%	249
04/09/2026	41.52	41.90	41.52	41.53	+0.48%	2,637
04/08/2026	41.33	41.33	41.33	41.33	+0.71%	125
04/07/2026	41.04	41.04	41.04	41.04	+2.82%	300
04/06/2026	39.91	39.91	39.91	39.91	+2.32%	647
04/01/2026	39.01	39.01	39.01	39.01	+0.45%	200
03/31/2026	38.83	38.83	38.83	38.83	+2.51%	196
03/30/2026	37.88	37.88	37.88	37.88	+0.52%	420
03/23/2026	37.35	37.69	37.35	37.69	+3.49%	1,504
03/16/2026	36.41	36.41	36.41	36.41	-0.61%	6,965
03/13/2026	36.64	36.64	36.64	36.64	-1.19%	181
03/12/2026	36.68	37.08	36.68	37.08	-2.04%	567
03/11/2026	37.85	37.85	37.85	37.85	+7.89%	490
03/06/2026	36.15	36.15	35.08	35.08	-1.18%	606
03/04/2026	35.50	35.50	35.50	35.50	+0.05%	307
03/03/2026	35.48	35.48	35.48	35.48	-1.53%	245
03/02/2026	36.01	36.48	36.01	36.03	-3.54%	1,224
02/27/2026	35.91	37.36	35.91	37.36	-0.70%	446
02/25/2026	37.62	37.62	37.62	37.62	0.00%	15,243
02/24/2026	37.62	37.62	37.62	37.62	+5.50%	195
02/20/2026	35.66	35.66	35.66	35.66	+2.28%	15,816
02/17/2026	34.86	34.86	34.86	34.86	+1.24%	315
02/12/2026	34.43	34.43	34.43	34.43	-0.53%	220
02/11/2026	34.62	34.62	34.62	34.62	+1.08%	142
02/09/2026	34.97	34.97	34.25	34.25	+0.74%	600
02/06/2026	33.80	33.99	33.80	33.99	+2.10%	1,046
02/05/2026	33.16	33.30	33.16	33.30	-4.35%	975
02/03/2026	34.81	34.81	34.81	34.81	+1.36%	260
02/02/2026	34.34	34.34	34.34	34.34	-1.61%	1,248
01/30/2026	34.91	34.91	34.91	34.91	-0.58%	1,526
01/23/2026	35.03	35.11	35.03	35.11	+4.27%	1,285
01/21/2026	33.67	33.67	33.67	33.67	+3.77%	344
01/16/2026	32.45	32.45	32.45	32.45	+6.81%	2,211
01/14/2026	30.27	30.41	30.27	30.38	+0.77%	1,230
01/13/2026	30.15	30.15	30.15	30.15	+1.34%	151
01/12/2026	29.63	29.75	29.63	29.75	+2.41%	1,574
01/09/2026	29.05	29.05	29.05	29.05	+1.60%	160
01/08/2026	28.59	28.59	28.59	28.59	-0.24%	710
01/07/2026	28.66	28.66	28.66	28.66	+0.96%	663
01/06/2026	28.34	28.39	28.34	28.39	+1.46%	748
12/30/2025	27.98	27.98	27.98	27.98	+5.53%	548
12/29/2025	26.52	26.52	26.52	26.52	-5.83%	407
12/24/2025	28.16	28.16	28.16	28.16	+0.31%	456
12/23/2025	27.00	28.07	27.00	28.07	+2.74%	1,326
12/16/2025	27.37	27.37	27.32	27.32	-1.30%	1,399
12/15/2025	28.75	28.75	27.68	27.68	-0.45%	805
12/11/2025	27.73	27.81	27.73	27.81	+0.14%	866
11/26/2025	27.77	27.77	27.77	27.77	+2.11%	101
11/25/2025	27.41	27.41	27.20	27.20	-7.89%	555
11/17/2025	29.53	29.53	29.53	29.53	+17.72%	381
11/11/2025	25.08	25.08	25.08	25.08	+1.31%	500
11/10/2025	24.76	24.76	24.76	24.76	-0.04%	514
10/16/2025	25.14	25.14	22.84	24.77	+2.00%	462
10/10/2025	24.28	24.28	24.28	24.28	-3.40%	100
09/26/2025	25.14	25.14	25.14	25.14	-0.46%	120
09/23/2025	25.14	25.25	25.14	25.25	+0.78%	236
09/19/2025	25.06	25.06	25.06	25.06	0.00%	100
09/09/2025	25.06	25.06	25.06	25.06	-0.77%	150
09/05/2025	25.25	25.25	25.25	25.25	-2.62%	200
09/03/2025	26.51	26.51	25.74	25.93	-2.02%	300
09/02/2025	26.25	26.47	26.25	26.47	-2.02%	574
08/29/2025	27.01	27.01	27.01	27.01	+2.53%	150
08/28/2025	26.35	26.35	26.35	26.35	0.00%	370