Subsea 7 S.A. (SUBCY)
OTCMKTS
· Delayed Price · Currency is USD
14.90
+0.02 (0.13%)
Apr 28, 2025, 4:00 PM EDT
Subsea 7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 14.65 | 14.87 | 14.65 | 14.87 | 14.87 | 2.73% | 3,671 |
| Apr 24, 2025 | 14.46 | 14.70 | 14.40 | 14.48 | 14.48 | 4.85% | 8,516 |
| Apr 23, 2025 | 14.44 | 14.44 | 13.71 | 13.81 | 13.81 | -1.85% | 17,044 |
| Apr 22, 2025 | 13.84 | 14.07 | 13.84 | 14.07 | 14.07 | 1.55% | 1,491 |
| Apr 21, 2025 | 14.06 | 14.06 | 13.83 | 13.85 | 13.85 | -2.44% | 1,656 |
| Apr 17, 2025 | 14.14 | 14.20 | 14.00 | 14.20 | 14.20 | 2.61% | 2,630 |
| Apr 16, 2025 | 13.90 | 14.04 | 13.84 | 13.84 | 13.84 | 1.58% | 688 |
| Apr 15, 2025 | 13.79 | 13.86 | 13.60 | 13.62 | 13.62 | -0.44% | 2,202 |
| Apr 14, 2025 | 13.62 | 13.74 | 13.62 | 13.68 | 13.68 | 2.63% | 1,474 |
| Apr 11, 2025 | 13.24 | 13.33 | 13.24 | 13.33 | 13.33 | 2.84% | 1,499 |
| Apr 10, 2025 | 13.49 | 13.49 | 12.95 | 12.96 | 12.96 | -2.17% | 14,927 |
| Apr 9, 2025 | 12.61 | 13.26 | 12.35 | 13.25 | 13.25 | 2.32% | 6,501 |
| Apr 8, 2025 | 13.32 | 13.32 | 12.76 | 12.95 | 12.95 | 0.62% | 27,795 |
| Apr 7, 2025 | 12.49 | 13.45 | 12.15 | 12.87 | 12.87 | -0.46% | 13,035 |
| Apr 4, 2025 | 13.65 | 13.66 | 12.93 | 12.93 | 12.93 | -13.79% | 8,114 |
| Apr 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -4.50% | 1,841 |
| Apr 2, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - | 180 |
| Apr 1, 2025 | 15.92 | 15.92 | 15.71 | 15.71 | 15.71 | -1.35% | 3,912 |
| Mar 31, 2025 | 15.85 | 15.92 | 15.82 | 15.92 | 15.92 | -1.09% | 19,156 |
| Mar 28, 2025 | 16.21 | 16.22 | 15.98 | 16.10 | 16.10 | -1.98% | 7,691 |
| Mar 27, 2025 | 16.17 | 16.46 | 16.17 | 16.42 | 16.42 | 0.98% | 4,545 |
| Mar 26, 2025 | 16.25 | 16.36 | 16.25 | 16.26 | 16.26 | 0.87% | 2,123 |
| Mar 25, 2025 | 16.13 | 16.13 | 16.07 | 16.12 | 16.12 | -0.19% | 5,192 |
| Mar 24, 2025 | 16.22 | 16.22 | 16.12 | 16.15 | 16.15 | 0.62% | 7,158 |
| Mar 21, 2025 | 16.14 | 16.14 | 15.91 | 16.05 | 16.05 | -0.62% | 2,998 |
| Mar 20, 2025 | 16.02 | 16.23 | 15.98 | 16.15 | 16.15 | 0.62% | 3,070 |
| Mar 19, 2025 | 15.86 | 16.05 | 15.86 | 16.05 | 16.05 | 2.03% | 654 |
| Mar 18, 2025 | 15.70 | 15.73 | 15.70 | 15.73 | 15.73 | -0.57% | 1,778 |
| Mar 17, 2025 | 15.51 | 15.82 | 15.51 | 15.82 | 15.82 | 4.70% | 6,119 |
| Mar 14, 2025 | 15.22 | 15.22 | 15.11 | 15.11 | 15.11 | 0.82% | 1,586 |
| Mar 13, 2025 | 15.03 | 15.03 | 14.90 | 14.99 | 14.99 | -0.88% | 2,103 |
| Mar 12, 2025 | 15.12 | 15.16 | 15.11 | 15.12 | 15.12 | 4.93% | 1,467 |
| Mar 11, 2025 | 14.23 | 14.49 | 14.23 | 14.41 | 14.41 | 0.91% | 1,384 |
| Mar 10, 2025 | 14.42 | 14.49 | 14.25 | 14.28 | 14.28 | -2.53% | 4,152 |
| Mar 7, 2025 | 14.37 | 14.66 | 14.37 | 14.65 | 14.65 | 0.34% | 6,055 |
| Mar 6, 2025 | 14.62 | 14.68 | 14.60 | 14.60 | 14.60 | -1.02% | 1,890 |
| Mar 5, 2025 | 14.33 | 14.75 | 14.33 | 14.75 | 14.75 | 1.86% | 2,326 |
| Mar 4, 2025 | 14.58 | 14.58 | 14.18 | 14.48 | 14.48 | -0.75% | 12,426 |
| Mar 3, 2025 | 15.22 | 15.26 | 14.59 | 14.59 | 14.59 | -4.39% | 16,345 |
| Feb 28, 2025 | 15.40 | 15.46 | 15.17 | 15.26 | 15.26 | -3.30% | 17,586 |
| Feb 27, 2025 | 15.84 | 15.86 | 15.78 | 15.78 | 15.78 | -0.38% | 4,956 |
| Feb 26, 2025 | 16.18 | 16.18 | 15.84 | 15.84 | 15.84 | -4.64% | 3,030 |
| Feb 25, 2025 | 16.65 | 16.65 | 16.14 | 16.61 | 16.61 | -1.10% | 14,553 |
| Feb 24, 2025 | 16.99 | 16.99 | 16.67 | 16.80 | 16.80 | 3.99% | 12,456 |
| Feb 21, 2025 | 16.14 | 16.15 | 16.14 | 16.15 | 16.15 | -2.42% | 2,484 |
| Feb 20, 2025 | 16.54 | 16.55 | 16.53 | 16.55 | 16.55 | 0.52% | 7,897 |
| Feb 19, 2025 | 16.55 | 16.59 | 16.47 | 16.47 | 16.47 | -0.33% | 1,275 |
| Feb 18, 2025 | 16.32 | 16.52 | 16.32 | 16.52 | 16.52 | 2.61% | 7,220 |
| Feb 14, 2025 | 16.13 | 16.13 | 16.10 | 16.10 | 16.10 | -0.49% | 2,559 |
| Feb 13, 2025 | 15.90 | 16.18 | 15.90 | 16.18 | 16.18 | -1.34% | 6,775 |