Subsea 7 S.A. (SUBCY)
OTCMKTS · Delayed Price · Currency is USD
19.12
-0.02 (-0.08%)
Oct 29, 2025, 3:53 PM EDT
Subsea 7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 18.90 | 19.06 | 18.90 | 19.03 | - | -0.55% | 15,704 |
| Oct 28, 2025 | 19.06 | 19.14 | 18.98 | 19.14 | 19.14 | -1.02% | 7,068 |
| Oct 27, 2025 | 19.20 | 19.37 | 18.98 | 19.33 | 19.33 | 0.43% | 9,377 |
| Oct 24, 2025 | 19.31 | 19.36 | 19.25 | 19.25 | 19.25 | -0.59% | 3,257 |
| Oct 23, 2025 | 19.30 | 19.43 | 19.30 | 19.37 | 19.37 | 0.28% | 23,867 |
| Oct 22, 2025 | 19.26 | 19.40 | 19.11 | 19.31 | 19.31 | 2.22% | 18,723 |
| Oct 21, 2025 | 18.66 | 18.91 | 18.66 | 18.89 | 18.89 | -1.41% | 4,389 |
| Oct 20, 2025 | 19.11 | 19.16 | 19.11 | 19.16 | 19.16 | 0.26% | 4,002 |
| Oct 17, 2025 | 19.07 | 19.11 | 19.02 | 19.11 | 19.11 | -0.16% | 24,798 |
| Oct 16, 2025 | 19.28 | 19.33 | 19.11 | 19.14 | 19.14 | -2.35% | 27,651 |
| Oct 15, 2025 | 19.78 | 19.80 | 19.60 | 19.60 | 19.60 | -1.63% | 4,489 |
| Oct 14, 2025 | 19.84 | 19.93 | 19.80 | 19.93 | 19.93 | -0.33% | 1,818 |
| Oct 13, 2025 | 19.98 | 19.99 | 19.95 | 19.99 | 19.99 | 0.20% | 3,683 |
| Oct 10, 2025 | 20.38 | 20.38 | 19.95 | 19.95 | 19.95 | -4.27% | 2,819 |
| Oct 9, 2025 | 20.95 | 20.95 | 20.84 | 20.84 | 20.84 | -1.49% | 1,302 |
| Oct 8, 2025 | 21.08 | 21.16 | 21.00 | 21.16 | 21.16 | 0.69% | 5,097 |
| Oct 7, 2025 | 21.20 | 21.20 | 21.01 | 21.01 | 21.01 | -1.36% | 4,876 |
| Oct 6, 2025 | 21.24 | 21.30 | 21.20 | 21.30 | 21.30 | 1.19% | 21,185 |
| Oct 3, 2025 | 20.91 | 21.05 | 20.91 | 21.05 | 21.05 | 1.49% | 19,195 |
| Oct 2, 2025 | 21.00 | 21.00 | 20.72 | 20.74 | 20.74 | - | 10,539 |
| Oct 1, 2025 | 20.76 | 20.96 | 20.74 | 20.74 | 20.74 | 1.42% | 136,066 |
| Sep 30, 2025 | 20.50 | 20.52 | 20.40 | 20.45 | 20.45 | -2.85% | 92,816 |
| Sep 29, 2025 | 21.43 | 21.44 | 21.04 | 21.05 | 21.05 | 0.43% | 58,697 |
| Sep 26, 2025 | 20.84 | 20.96 | 20.84 | 20.96 | 20.96 | 1.65% | 9,070 |
| Sep 25, 2025 | 20.50 | 20.62 | 20.47 | 20.62 | 20.62 | 0.98% | 1,749 |
| Sep 24, 2025 | 20.43 | 20.46 | 20.41 | 20.42 | 20.42 | -1.35% | 4,846 |
| Sep 23, 2025 | 20.75 | 20.75 | 20.67 | 20.70 | 20.70 | 2.78% | 1,696 |
| Sep 22, 2025 | 20.12 | 20.14 | 20.11 | 20.14 | 20.14 | 0.18% | 428 |
| Sep 19, 2025 | 20.11 | 20.24 | 20.10 | 20.10 | 20.10 | -1.26% | 1,464 |
| Sep 18, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -1.26% | 1,432 |
| Sep 17, 2025 | 20.41 | 20.62 | 20.41 | 20.62 | 20.62 | 0.49% | 2,711 |
| Sep 16, 2025 | 20.30 | 20.58 | 20.30 | 20.52 | 20.52 | 0.74% | 2,447 |
| Sep 15, 2025 | 20.27 | 20.38 | 20.27 | 20.37 | 20.37 | 0.30% | 2,788 |
| Sep 12, 2025 | 20.26 | 20.31 | 20.26 | 20.31 | 20.31 | -1.12% | 3,101 |
| Sep 11, 2025 | 20.47 | 20.55 | 20.47 | 20.54 | 20.54 | 1.23% | 14,880 |
| Sep 10, 2025 | 20.30 | 20.37 | 20.29 | 20.29 | 20.29 | 1.84% | 3,939 |
| Sep 9, 2025 | 19.86 | 19.96 | 19.86 | 19.92 | 19.92 | 1.63% | 1,409 |
| Sep 8, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.34% | 311 |
| Sep 5, 2025 | 19.58 | 19.58 | 19.52 | 19.54 | 19.54 | -0.77% | 2,079 |
| Sep 4, 2025 | 19.88 | 19.88 | 19.55 | 19.69 | 19.69 | -2.48% | 5,427 |
| Sep 3, 2025 | 20.33 | 20.35 | 20.17 | 20.19 | 20.19 | -2.79% | 10,094 |
| Sep 2, 2025 | 20.41 | 20.77 | 20.41 | 20.77 | 20.77 | -0.24% | 4,416 |
| Aug 29, 2025 | 20.77 | 20.82 | 20.77 | 20.82 | 20.82 | 1.26% | 3,412 |
| Aug 28, 2025 | 20.46 | 20.56 | 20.46 | 20.56 | 20.56 | -1.53% | 1,272 |
| Aug 27, 2025 | 20.78 | 20.88 | 20.70 | 20.88 | 20.88 | 0.51% | 11,105 |
| Aug 26, 2025 | 20.85 | 20.86 | 20.78 | 20.78 | 20.78 | 2.02% | 10,876 |
| Aug 25, 2025 | 20.34 | 20.36 | 20.34 | 20.36 | 20.36 | -0.52% | 1,278 |
| Aug 22, 2025 | 20.45 | 20.52 | 20.44 | 20.47 | 20.47 | 1.14% | 8,617 |
| Aug 21, 2025 | 20.17 | 20.24 | 20.02 | 20.24 | 20.24 | 1.89% | 13,710 |
| Aug 20, 2025 | 19.88 | 19.88 | 19.78 | 19.87 | 19.87 | -0.65% | 1,689 |