Subsea 7 S.A. (SUBCY)
OTCMKTS
· Delayed Price · Currency is USD
17.08
+0.09 (0.52%)
May 30, 2025, 2:45 PM EDT
Subsea 7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 17.09 | 17.11 | 16.97 | 17.03 | 17.03 | 0.19% | 5,867 |
| May 29, 2025 | 17.67 | 17.67 | 16.81 | 16.99 | 16.99 | 0.63% | 3,172 |
| May 28, 2025 | 17.22 | 17.22 | 16.89 | 16.89 | 16.89 | -0.44% | 6,773 |
| May 27, 2025 | 16.81 | 16.96 | 16.71 | 16.96 | 16.96 | 4.82% | 3,009 |
| May 23, 2025 | 16.01 | 16.22 | 15.97 | 16.18 | 16.18 | -0.37% | 10,435 |
| May 22, 2025 | 16.18 | 16.26 | 16.17 | 16.24 | 16.24 | -0.31% | 8,729 |
| May 21, 2025 | 16.40 | 16.40 | 16.29 | 16.29 | 16.29 | 0.06% | 5,323 |
| May 20, 2025 | 16.17 | 16.28 | 16.12 | 16.28 | 16.28 | 0.93% | 10,755 |
| May 19, 2025 | 16.36 | 16.36 | 16.05 | 16.13 | 16.13 | 1.13% | 27,575 |
| May 16, 2025 | 15.89 | 15.98 | 15.87 | 15.95 | 15.95 | 1.92% | 13,501 |
| May 15, 2025 | 15.75 | 15.75 | 15.63 | 15.65 | 15.65 | -5.72% | 5,487 |
| May 14, 2025 | 16.50 | 16.74 | 16.50 | 16.60 | 16.01 | 0.48% | 7,816 |
| May 13, 2025 | 16.54 | 16.57 | 16.44 | 16.52 | 15.93 | 2.35% | 3,526 |
| May 12, 2025 | 16.17 | 16.45 | 16.03 | 16.14 | 15.56 | 1.99% | 26,414 |
| May 9, 2025 | 15.90 | 15.92 | 15.83 | 15.83 | 15.26 | 4.05% | 1,950 |
| May 8, 2025 | 15.31 | 15.33 | 15.00 | 15.21 | 14.66 | -0.20% | 5,436 |
| May 7, 2025 | 15.65 | 15.65 | 15.24 | 15.24 | 14.69 | 0.46% | 7,940 |
| May 6, 2025 | 15.42 | 15.50 | 15.15 | 15.17 | 14.63 | -0.85% | 19,010 |
| May 5, 2025 | 15.36 | 15.37 | 15.27 | 15.30 | 14.75 | 0.12% | 21,923 |
| May 2, 2025 | 15.64 | 15.64 | 15.19 | 15.28 | 14.73 | 1.88% | 7,641 |
| May 1, 2025 | 15.12 | 15.12 | 15.00 | 15.00 | 14.46 | 1.01% | 2,379 |
| Apr 30, 2025 | 15.15 | 15.18 | 14.85 | 14.85 | 14.32 | -0.67% | 17,717 |
| Apr 29, 2025 | 15.02 | 15.03 | 14.86 | 14.95 | 14.41 | 0.34% | 6,807 |
| Apr 28, 2025 | 14.86 | 15.00 | 14.84 | 14.90 | 14.37 | 0.20% | 5,577 |
| Apr 25, 2025 | 14.65 | 14.87 | 14.65 | 14.87 | 14.34 | 2.73% | 3,671 |
| Apr 24, 2025 | 14.46 | 14.70 | 14.40 | 14.48 | 13.96 | 4.85% | 8,516 |
| Apr 23, 2025 | 14.44 | 14.44 | 13.71 | 13.81 | 13.31 | -1.85% | 17,044 |
| Apr 22, 2025 | 13.84 | 14.07 | 13.84 | 14.07 | 13.56 | 1.55% | 1,491 |
| Apr 21, 2025 | 14.06 | 14.06 | 13.83 | 13.85 | 13.35 | -2.44% | 1,656 |
| Apr 17, 2025 | 14.14 | 14.20 | 14.00 | 14.20 | 13.69 | 2.61% | 2,630 |
| Apr 16, 2025 | 13.90 | 14.04 | 13.84 | 13.84 | 13.34 | 1.58% | 688 |
| Apr 15, 2025 | 13.79 | 13.86 | 13.60 | 13.62 | 13.13 | -0.44% | 2,202 |
| Apr 14, 2025 | 13.62 | 13.74 | 13.62 | 13.68 | 13.19 | 2.63% | 1,474 |
| Apr 11, 2025 | 13.24 | 13.33 | 13.24 | 13.33 | 12.85 | 2.84% | 1,499 |
| Apr 10, 2025 | 13.49 | 13.49 | 12.95 | 12.96 | 12.50 | -2.17% | 14,927 |
| Apr 9, 2025 | 12.61 | 13.26 | 12.35 | 13.25 | 12.78 | 2.32% | 6,501 |
| Apr 8, 2025 | 13.32 | 13.32 | 12.76 | 12.95 | 12.49 | 0.62% | 27,795 |
| Apr 7, 2025 | 12.49 | 13.45 | 12.15 | 12.87 | 12.41 | -0.46% | 13,035 |
| Apr 4, 2025 | 13.65 | 13.66 | 12.93 | 12.93 | 12.47 | -13.79% | 8,114 |
| Apr 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.46 | -4.50% | 1,841 |
| Apr 2, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.14 | - | 180 |
| Apr 1, 2025 | 15.92 | 15.92 | 15.71 | 15.71 | 15.14 | -1.35% | 3,912 |
| Mar 31, 2025 | 15.85 | 15.92 | 15.82 | 15.92 | 15.35 | -1.09% | 19,156 |
| Mar 28, 2025 | 16.21 | 16.22 | 15.98 | 16.10 | 15.52 | -1.98% | 7,691 |
| Mar 27, 2025 | 16.17 | 16.46 | 16.17 | 16.42 | 15.83 | 0.98% | 4,545 |
| Mar 26, 2025 | 16.25 | 16.36 | 16.25 | 16.26 | 15.68 | 0.87% | 2,123 |
| Mar 25, 2025 | 16.13 | 16.13 | 16.07 | 16.12 | 15.54 | -0.19% | 5,192 |
| Mar 24, 2025 | 16.22 | 16.22 | 16.12 | 16.15 | 15.57 | 0.62% | 7,158 |
| Mar 21, 2025 | 16.14 | 16.14 | 15.91 | 16.05 | 15.47 | -0.62% | 2,998 |
| Mar 20, 2025 | 16.02 | 16.23 | 15.98 | 16.15 | 15.57 | 0.62% | 3,070 |