Schlumberger N.V. Common Stockのデータ

Schlumberger N.V. Common Stockの基本情報

名前 Schlumberger N.V. Common Stock
ティッカー SLB
国 France
上場年 nan
セクター Energy

Schlumberger N.V. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 27.55 26.8 27.0 26.81 14324800.0 26.81
2021-02-12 26.79 25.95 26.06 26.77 9063400.0 26.65
2021-02-11 26.78 25.94 26.39 26.37 9773300.0 26.25
2021-02-10 26.73 25.97 26.24 26.62 11602000.0 26.5
2021-02-09 26.3 25.43 25.75 26.0 10799800.0 25.88
2021-02-08 26.17 25.34 25.45 25.99 11496300.0 25.87
2021-02-05 25.65 24.86 25.23 25.01 11370200.0 24.89
2021-02-04 24.95 23.74 24.34 24.81 12894700.0 24.69
2021-02-03 24.25 22.64 22.7 24.18 15843700.0 24.07
2021-02-02 23.09 22.35 22.75 22.51 11058000.0 22.4
2021-02-01 22.58 21.8 22.5 22.16 10081500.0 22.06
2021-01-29 22.83 22.0 22.4 22.21 15573600.0 22.11
2021-01-28 22.95 21.97 22.12 22.64 12418200.0 22.53
2021-01-27 22.62 21.23 22.45 21.81 17044000.0 21.71
2021-01-26 24.39 22.73 24.07 22.74 20225800.0 22.63
2021-01-25 24.37 23.21 24.37 23.74 15541000.0 23.63
2021-01-22 24.53 23.45 23.71 24.41 13559500.0 24.3
2021-01-21 25.33 23.95 25.12 24.19 21096000.0 24.08
2021-01-20 25.68 24.92 25.55 25.35 10571800.0 25.23
2021-01-19 25.9 25.11 25.2 25.42 21249400.0 25.3
2021-01-15 25.69 24.64 25.45 24.91 13449000.0 24.79
2021-01-14 26.38 25.45 25.53 25.96 10285800.0 25.84
2021-01-13 26.45 25.25 26.18 25.46 11276800.0 25.34
2021-01-12 26.73 25.17 25.5 26.14 20803200.0 26.02
2021-01-11 25.12 24.05 24.2 24.99 16878200.0 24.87
2021-01-08 25.37 24.48 25.0 24.84 11951900.0 24.72
2021-01-07 25.47 24.47 24.54 24.88 14502400.0 24.76
2021-01-06 25.03 23.71 23.96 24.41 19456300.0 24.3
2021-01-05 23.81 22.21 22.22 23.13 16256600.0 23.02
2021-01-04 22.38 21.59 22.08 21.95 8743400.0 21.85
2020-12-31 21.97 21.44 21.47 21.83 7843500.0 21.73
2020-12-30 21.98 21.29 21.42 21.88 7077100.0 21.78
2020-12-29 21.77 21.13 21.71 21.38 7140300.0 21.28
2020-12-28 22.03 21.46 21.61 21.57 6461100.0 21.47
2020-12-24 21.99 21.46 21.98 21.64 3664900.0 21.54
2020-12-23 22.3 21.45 21.5 21.92 9474500.0 21.82
2020-12-22 21.82 21.24 21.78 21.36 17182900.0 21.26
2020-12-21 21.98 21.08 21.41 21.78 10778300.0 21.68
2020-12-18 22.96 22.24 22.85 22.31 20038600.0 22.21
2020-12-17 23.12 22.66 22.99 22.93 8481200.0 22.82
2020-12-16 23.07 22.45 22.92 22.84 11062700.0 22.73
2020-12-15 23.07 22.24 22.46 22.97 12697400.0 22.86
2020-12-14 23.4 21.99 23.31 22.18 11809700.0 22.08
2020-12-11 23.19 22.48 23.13 22.94 14589200.0 22.83
2020-12-10 23.89 22.22 22.47 23.38 13977800.0 23.27
2020-12-09 23.79 22.97 23.3 23.37 15063300.0 23.26
2020-12-08 23.3 22.44 22.5 23.23 8064600.0 23.12
2020-12-07 23.36 22.71 23.3 22.83 10067500.0 22.72
2020-12-04 23.5 22.46 22.56 23.45 16201300.0 23.34
2020-12-03 22.44 21.74 21.85 22.07 12517400.0 21.97
2020-12-02 22.07 20.87 20.95 21.64 9741900.0 21.54
2020-12-01 21.58 20.87 21.37 21.07 12721100.0 20.97
2020-11-30 21.98 20.78 21.96 20.79 21516100.0 20.57
2020-11-27 22.11 21.71 21.97 21.88 6550900.0 21.65
2020-11-25 22.31 21.66 21.73 22.1 12188700.0 21.86
2020-11-24 22.5 21.92 22.44 22.23 20774100.0 21.99
2020-11-23 21.65 20.45 20.6 21.61 14791600.0 21.38
2020-11-20 20.5 19.98 20.36 20.21 10300900.0 19.99
2020-11-19 20.5 19.55 19.69 20.46 11924300.0 20.24
2020-11-18 20.57 19.92 20.18 19.97 15408300.0 19.76
2020-11-17 20.1 19.27 19.44 20.09 13972500.0 19.88
2020-11-16 20.05 18.56 18.89 20.04 23092800.0 19.83
2020-11-13 18.11 17.42 17.44 18.0 9321400.0 17.81
2020-11-12 17.88 17.16 17.35 17.3 10762200.0 17.12
2020-11-11 18.51 17.4 18.5 17.71 16402100.0 17.52
2020-11-10 18.91 18.0 18.77 18.31 19098500.0 18.11
2020-11-09 18.76 16.93 17.02 18.25 31835600.0 18.06
2020-11-06 15.83 15.14 15.49 15.22 10324200.0 15.06
2020-11-05 16.13 15.5 15.9 15.52 15004600.0 15.35
2020-11-04 16.2 15.07 15.7 15.97 17689400.0 15.8
2020-11-03 16.05 15.56 15.92 15.76 13028200.0 15.59
2020-11-02 15.8 14.78 15.12 15.58 18490900.0 15.41
2020-10-30 14.96 14.32 14.41 14.94 17496700.0 14.78
2020-10-29 14.49 13.7 13.9 14.45 16151800.0 14.3
2020-10-28 14.75 14.15 14.5 14.18 18198000.0 14.03
2020-10-27 15.23 14.75 15.11 15.09 14749700.0 14.93
2020-10-26 15.26 14.86 15.15 15.17 17382400.0 15.01
2020-10-23 15.78 15.17 15.46 15.4 13862100.0 15.24
2020-10-22 15.42 14.91 15.06 15.3 15937500.0 15.14
2020-10-21 15.59 14.98 15.36 15.01 18537500.0 14.85
2020-10-20 15.65 15.18 15.24 15.49 20802200.0 15.32
2020-10-19 15.44 14.91 15.16 15.01 18285500.0 14.85
2020-10-16 16.26 14.9 15.62 14.97 39866400.0 14.81
2020-10-15 16.44 15.55 15.75 16.42 15709600.0 16.25
2020-10-14 16.51 15.74 15.75 15.95 15876700.0 15.78
2020-10-13 16.14 15.52 15.96 15.73 14015000.0 15.56
2020-10-12 16.2 15.76 16.03 16.12 12381400.0 15.95
2020-10-09 16.6 16.05 16.58 16.23 11704100.0 16.06
2020-10-08 16.44 15.94 16.12 16.43 10855600.0 16.25
2020-10-07 16.03 15.58 15.72 15.95 10374000.0 15.78
2020-10-06 16.56 15.64 16.44 15.67 13187300.0 15.5
2020-10-05 16.13 15.63 15.77 16.07 12192000.0 15.9
2020-10-02 15.73 14.52 14.57 15.57 14625800.0 15.4
2020-10-01 15.53 14.88 15.36 15.01 17901600.0 14.85
2020-09-30 16.02 15.42 15.81 15.56 15523900.0 15.39
2020-09-29 16.4 15.47 16.35 15.6 15827200.0 15.43
2020-09-28 16.85 16.26 16.36 16.45 11912400.0 16.27
2020-09-25 16.41 15.82 16.28 15.92 16290200.0 15.75
2020-09-24 17.08 15.93 16.34 16.62 17772300.0 16.44
2020-09-23 17.62 16.59 17.28 16.61 10684200.0 16.43
2020-09-22 17.74 17.17 17.41 17.33 8862700.0 17.15
2020-09-21 18.19 17.09 18.1 17.27 16106800.0 17.09
2020-09-18 19.34 18.52 18.79 18.73 19118700.0 18.53
2020-09-17 19.13 18.45 18.81 19.08 11677400.0 18.88
2020-09-16 19.39 18.22 18.54 19.18 14177400.0 18.98
2020-09-15 18.45 17.97 18.07 18.2 10611400.0 18.01
2020-09-14 18.21 17.64 17.89 18.03 9913100.0 17.84
2020-09-11 17.97 17.49 17.76 17.87 8634200.0 17.68
2020-09-10 18.65 17.64 18.65 17.71 16190800.0 17.52
2020-09-09 18.74 18.37 18.48 18.61 9925300.0 18.41
2020-09-08 19.02 17.93 18.9 18.38 15677400.0 18.18
2020-09-04 19.68 18.89 19.35 19.31 15384300.0 19.1
2020-09-03 19.56 18.67 18.77 19.12 16863200.0 18.92
2020-09-02 18.79 18.36 18.53 18.77 10875100.0 18.57
2020-09-01 18.92 18.46 18.52 18.63 9448600.0 18.43
2020-08-31 19.54 18.94 19.5 19.01 13596300.0 18.68
2020-08-28 19.46 18.77 18.8 19.42 12613700.0 19.09
2020-08-27 18.87 18.44 18.75 18.7 8549000.0 18.38
2020-08-26 19.27 18.64 19.23 18.67 7982000.0 18.35
2020-08-25 19.98 19.11 19.97 19.26 11012500.0 18.93
2020-08-24 19.73 18.67 18.72 19.55 8702700.0 19.21
2020-08-21 18.7 18.37 18.55 18.58 8913900.0 18.26
2020-08-20 19.58 18.77 19.39 18.77 10240700.0 18.45
2020-08-19 20.13 19.63 19.74 19.72 8055100.0 19.38
2020-08-18 20.15 19.68 19.86 19.77 7845500.0 19.43
2020-08-17 20.24 19.86 19.95 20.01 8658100.0 19.67
2020-08-14 20.17 19.59 19.67 20.07 7290300.0 19.73
2020-08-13 20.29 19.73 20.29 19.87 8551500.0 19.53
2020-08-12 20.76 19.81 20.66 20.36 14561500.0 20.01
2020-08-11 21.27 20.19 20.86 20.3 12373700.0 19.95
2020-08-10 20.39 19.48 19.56 20.22 11555800.0 19.87
2020-08-07 19.65 19.02 19.19 19.63 7083800.0 19.29
2020-08-06 19.69 19.21 19.45 19.32 6751100.0 18.99
2020-08-05 19.95 19.37 19.66 19.5 9590700.0 19.17
2020-08-04 19.36 18.6 18.68 19.23 10141800.0 18.9
2020-08-03 18.97 17.87 18.1 18.72 9618800.0 18.4
2020-07-31 18.56 17.92 18.11 18.14 15346800.0 17.83
2020-07-30 19.16 18.2 19.05 18.44 15563300.0 18.12
2020-07-29 19.48 18.95 19.1 19.43 7444900.0 19.1
2020-07-28 19.6 18.99 19.49 19.15 14551100.0 18.82
2020-07-27 19.73 19.14 19.7 19.68 15020100.0 19.34
2020-07-24 19.66 18.9 19.5 19.48 16738200.0 19.15
2020-07-23 19.36 18.78 18.98 19.3 13233200.0 18.97
2020-07-22 19.45 18.91 19.3 19.17 12653600.0 18.84
2020-07-21 19.92 18.76 18.86 19.56 18805900.0 19.22
2020-07-20 18.95 18.39 18.6 18.44 13673700.0 18.12
2020-07-17 19.18 18.45 18.96 18.62 8818600.0 18.3
2020-07-16 19.22 18.53 18.76 18.82 9806100.0 18.5
2020-07-15 19.27 18.55 19.0 18.9 13852400.0 18.58
2020-07-14 18.44 17.12 17.27 18.39 13525000.0 18.07
2020-07-13 18.0 17.35 17.99 17.38 10945400.0 17.08
2020-07-10 17.82 16.96 17.09 17.79 9806200.0 17.48
2020-07-09 18.24 17.09 18.0 17.13 12015300.0 16.84
2020-07-08 18.61 17.94 18.2 18.07 10031300.0 17.76
2020-07-07 18.63 18.14 18.63 18.18 9742500.0 17.87
2020-07-06 18.93 18.31 18.47 18.75 11469600.0 18.43
2020-07-02 18.49 17.9 18.18 17.98 10301000.0 17.67
2020-07-01 18.78 17.7 18.5 17.72 13923300.0 17.42
2020-06-30 18.51 17.59 17.78 18.39 18613000.0 18.07
2020-06-29 18.29 17.46 17.63 18.01 14061300.0 17.7
2020-06-26 18.19 17.3 18.18 17.44 18480300.0 17.14
2020-06-25 18.59 17.5 17.64 18.42 18885600.0 18.1
2020-06-24 19.2 17.85 19.09 17.86 17967800.0 17.55
2020-06-23 20.13 19.44 19.97 19.57 18440100.0 19.23
2020-06-22 20.0 19.36 19.48 19.82 9110100.0 19.48
2020-06-19 20.96 19.45 20.94 19.71 22249100.0 19.37
2020-06-18 20.23 19.19 19.31 20.18 15867700.0 19.83
2020-06-17 20.04 19.27 19.51 19.83 15813100.0 19.49
2020-06-16 20.67 19.17 20.58 19.55 17831200.0 19.21
2020-06-15 19.61 17.71 17.98 19.32 12742000.0 18.99
2020-06-12 19.82 18.44 19.57 19.0 14644600.0 18.67
2020-06-11 19.72 18.45 19.12 18.51 19638300.0 18.19
2020-06-10 22.06 20.94 21.98 20.96 16602500.0 20.6
2020-06-09 22.88 21.71 22.56 22.51 17914700.0 22.12
2020-06-08 23.74 22.54 23.37 23.65 21082500.0 23.24
2020-06-05 23.09 21.57 22.33 21.99 26486400.0 21.61
2020-06-04 20.61 19.36 19.63 20.33 20361300.0 19.98
2020-06-03 19.71 19.09 19.33 19.61 13986600.0 19.27
2020-06-02 19.04 18.46 18.5 18.86 16286900.0 18.54
2020-06-01 18.86 18.24 18.51 18.43 10251700.0 17.99
2020-05-29 18.73 17.79 18.55 18.47 21019700.0 18.03
2020-05-28 19.36 18.64 19.14 18.79 10372900.0 18.34
2020-05-27 19.27 18.19 18.89 19.05 13778600.0 18.6
2020-05-26 18.67 18.17 18.31 18.4 11760900.0 17.96
2020-05-22 17.72 17.09 17.57 17.58 9974700.0 17.16
2020-05-21 18.5 17.54 18.22 17.79 17533800.0 17.37
2020-05-20 18.25 17.3 17.47 18.21 14142800.0 17.78
2020-05-19 17.86 17.05 17.81 17.11 12776600.0 16.7
2020-05-18 18.09 17.0 17.04 17.95 22665400.0 17.52
2020-05-15 16.51 15.83 15.98 15.95 10347800.0 15.57
2020-05-14 16.53 15.14 15.5 16.1 13323200.0 15.72
2020-05-13 16.96 15.75 16.87 15.85 15827300.0 15.47
2020-05-12 17.82 16.9 17.5 17.08 14169600.0 16.67
2020-05-11 17.94 17.11 17.7 17.36 12661300.0 16.95
2020-05-08 18.1 17.09 17.12 18.05 16423600.0 17.62
2020-05-07 17.05 16.29 16.31 16.73 14609800.0 16.33
2020-05-06 16.56 15.81 16.24 15.82 8990700.0 15.44
2020-05-05 17.33 16.12 16.97 16.25 15936300.0 15.86
2020-05-04 16.26 15.11 15.26 16.23 23079600.0 15.84
2020-05-01 16.65 15.51 16.32 15.75 18752100.0 15.37
2020-04-30 18.25 16.67 18.25 16.82 25829800.0 16.42
2020-04-29 18.25 16.77 16.95 18.2 19406700.0 17.77
2020-04-28 16.66 15.9 16.4 16.15 18234000.0 15.77
2020-04-27 16.39 15.18 15.75 16.05 17717100.0 15.67
2020-04-24 17.4 15.98 16.85 16.11 22714200.0 15.73
2020-04-23 16.85 15.75 15.85 16.52 20619600.0 16.13
2020-04-22 16.04 14.94 15.46 15.34 20604000.0 14.97
2020-04-21 15.62 14.37 14.84 14.69 22926600.0 14.34
2020-04-20 15.74 14.01 14.07 15.21 21290600.0 14.85
2020-04-17 15.4 14.2 14.72 15.28 33939700.0 14.92
2020-04-16 14.79 13.96 14.64 14.05 18242900.0 13.72
2020-04-15 14.98 14.02 14.67 14.73 22681400.0 14.38
2020-04-14 16.45 15.45 16.0 15.54 20214400.0 15.17
2020-04-13 16.82 15.7 16.62 15.95 16740700.0 15.57
2020-04-09 18.6 15.88 18.38 16.47 25107500.0 16.08
2020-04-08 17.39 16.43 16.9 17.28 16039000.0 16.87
2020-04-07 17.7 16.25 16.93 16.47 29091500.0 16.08
2020-04-06 15.82 14.53 14.96 15.67 24572200.0 15.3
2020-04-03 14.6 13.78 14.48 14.29 24822900.0 13.95
2020-04-02 14.99 12.95 13.1 13.88 33976500.0 13.55
2020-04-01 13.19 12.17 13.09 12.59 25393800.0 12.29
2020-03-31 13.89 13.3 13.88 13.49 25754200.0 13.17
2020-03-30 13.69 12.95 13.35 13.28 25981500.0 12.96
2020-03-27 14.7 13.74 14.54 13.76 21794500.0 13.43
2020-03-26 15.64 14.38 14.51 15.52 22180200.0 15.15
2020-03-25 15.87 13.58 14.99 14.6 24201200.0 14.25
2020-03-24 14.93 13.5 13.54 14.65 25812600.0 14.3
2020-03-23 14.43 12.6 14.17 12.83 24393500.0 12.52
2020-03-20 14.58 13.1 14.3 14.28 32875200.0 13.94
2020-03-19 14.28 11.87 12.17 13.87 25449300.0 13.54
2020-03-18 13.72 11.89 13.0 12.05 28198200.0 11.76
2020-03-17 14.56 13.11 14.54 14.0 25536500.0 13.67
2020-03-16 16.04 13.26 14.02 14.41 24971100.0 14.07
2020-03-13 16.17 14.32 15.72 16.16 29182100.0 15.77
2020-03-12 16.69 14.41 15.62 14.42 47922900.0 14.08
2020-03-11 18.14 17.05 17.32 17.38 33291900.0 16.97
2020-03-10 19.23 17.13 19.14 18.19 40409000.0 17.76
2020-03-09 17.9 12.91 17.9 17.31 86148000.0 16.9
2020-03-06 25.16 23.52 24.88 23.85 23793200.0 23.28
2020-03-05 26.25 25.24 26.13 25.83 15754600.0 25.21
2020-03-04 27.38 26.26 27.21 27.08 16155900.0 26.43
2020-03-03 27.91 26.27 27.62 26.81 22020400.0 26.17
2020-03-02 27.79 26.17 27.65 27.79 23253000.0 27.13
2020-02-28 27.16 25.45 25.81 27.09 26832500.0 26.44
2020-02-27 28.28 26.82 27.53 26.84 23765700.0 26.2
2020-02-26 29.74 28.38 29.59 28.38 19240700.0 27.7
2020-02-25 31.05 29.22 30.99 29.34 18709700.0 28.64
2020-02-24 31.99 30.81 31.89 30.93 16714900.0 30.19
2020-02-21 33.55 32.87 33.47 33.39 7246300.0 32.59
2020-02-20 34.71 33.78 34.49 33.83 7836000.0 33.02
2020-02-19 34.34 33.64 33.88 34.29 6592300.0 33.47
2020-02-18 33.99 32.88 33.9 33.65 11792800.0 32.85