Skip to main content
Subsea 7 S.A. (SUBCY)
OTCMKTS · Delayed Price · Currency is USD
15.65
+0.12 (0.77%)
Dec 26, 2024, 4:00 PM EST

Subsea 7 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202415.8515.8515.5715.6515.650.77%6,590
Dec 24, 202415.5515.5515.5315.5315.530.06%785
Dec 23, 202415.4815.6015.4815.5215.52-0.70%1,183
Dec 20, 202415.2515.6415.2315.6315.630.26%10,509
Dec 19, 202415.7515.7515.5715.5915.590.58%2,271
Dec 18, 202415.9516.0515.5015.5015.50-2.73%2,836
Dec 17, 202415.9015.9415.8315.9415.940.41%2,580
Dec 16, 202415.8415.8715.8415.8715.87-0.69%1,099
Dec 13, 202416.0516.0515.9215.9815.980.82%8,555
Dec 12, 202415.9015.9915.6615.8515.852.13%6,305
Dec 11, 202415.3615.5215.3315.5215.520.65%3,776
Dec 10, 202415.6515.6515.4015.4215.42-2.53%9,379
Dec 9, 202415.6515.8215.6515.8215.821.35%2,910
Dec 6, 202415.5515.6115.4715.6115.61-3.67%4,550
Dec 5, 202416.2116.2116.2116.2116.210.59%3,477
Dec 4, 202416.1916.1916.0816.1116.110.09%1,726
Dec 3, 202416.0116.1016.0116.1016.103.11%990
Dec 2, 202415.4815.6115.4815.6115.61-0.70%2,912
Nov 29, 202415.7215.7215.7215.7215.72-0.06%2,755
Nov 27, 202415.6115.8615.6115.7315.732.48%1,304
Nov 26, 202415.4615.5015.3515.3515.35-5.87%1,551
Nov 25, 202416.4416.4416.2816.3116.31-2.00%2,470
Nov 22, 202416.7216.7216.3716.6416.640.97%5,783
Nov 21, 202416.4816.4816.4616.4816.48-0.06%2,436
Nov 20, 202416.7216.7216.4916.4916.490.49%2,121
Nov 19, 202416.3116.4116.3116.4116.41-0.12%5,876
Nov 18, 202416.1016.4316.1016.4316.431.29%10,097
Nov 15, 202416.3216.3416.2016.2216.223.31%6,868
Nov 14, 202415.8715.9015.7015.7015.700.13%1,709
Nov 13, 202415.7415.7415.6815.6815.68-1.13%552
Nov 12, 202416.0016.0015.8615.8615.86-2.04%3,695
Nov 11, 202416.1816.2416.1416.1916.190.73%3,058
Nov 8, 202416.4016.4015.9716.0716.07-1.60%8,055
Nov 7, 202416.2616.4216.2216.3416.345.32%8,915
Nov 6, 202415.5015.6015.4715.5115.511.27%15,191
Nov 5, 202415.3615.4215.2815.3215.320.69%29,664
Nov 4, 202415.3315.3415.2115.2115.21-0.46%2,099
Nov 1, 202415.3915.3915.2715.2815.28-0.13%7,391
Oct 31, 202415.2315.3015.2315.3015.30-3,306
Oct 30, 202415.3015.4615.3015.3015.030.92%2,262
Oct 29, 202415.0715.3715.0715.1614.90-2.82%12,594
Oct 28, 202415.6315.7715.6015.6015.33-3.23%4,439
Oct 25, 202416.2216.2316.1216.1215.840.81%2,436
Oct 24, 202416.0316.0515.9115.9915.711.20%5,031
Oct 23, 202415.8015.8515.7815.8015.52-1.92%11,190
Oct 22, 202416.0616.1716.0616.1115.830.24%3,660
Oct 21, 202416.1216.1316.0416.0715.790.09%7,761
Oct 18, 202416.1616.1616.0616.0615.78-0.76%1,770
Oct 17, 202416.2516.2716.1816.1815.90-1.03%1,470
Oct 16, 202416.3416.3516.2516.3516.060.49%2,404
Oct 15, 202416.2916.3516.2716.2715.99-4.63%11,568
Oct 14, 202417.1317.1317.0517.0616.76-2.21%10,303
Oct 11, 202417.3317.4517.3217.4517.142.86%2,501
Oct 10, 202416.9116.9716.8616.9616.663.29%7,538
Oct 9, 202416.3316.5416.3316.4216.130.37%11,749
Oct 8, 202416.3116.3716.2816.3616.07-3.82%5,464
Oct 7, 202417.0417.0416.9517.0116.711.01%6,509
Oct 4, 202416.8416.8816.8216.8416.551.88%6,367
Oct 3, 202416.6716.6816.4916.5316.240.05%7,740
Oct 2, 202416.7116.7116.5216.5216.231.55%1,244
Oct 1, 202416.0416.4116.0416.2715.991.24%5,024
Sep 30, 202416.0816.2016.0716.0715.79-0.80%2,455
Sep 27, 202416.1316.2416.1316.2015.921.16%6,432
Sep 26, 202415.9316.0515.9216.0115.73-6.35%3,041
Sep 25, 202417.2617.2917.1017.1016.80-4.84%1,110
Sep 24, 202418.0718.0717.8917.9717.660.11%9,496
Sep 23, 202418.0118.0117.8317.9517.64-0.39%1,815
Sep 20, 202417.8818.0517.7918.0217.710.28%13,695
Sep 19, 202417.8218.0017.8217.9717.662.92%2,238
Sep 18, 202417.5717.5717.4617.4617.160.52%806
Sep 17, 202417.2017.3817.2017.3717.070.93%4,185
Sep 16, 202417.2617.2617.1617.2116.911.41%2,281
Sep 13, 202417.0017.0616.9516.9716.672.04%10,091
Sep 12, 202416.4616.6316.4316.6316.341.90%2,510
Sep 11, 202416.2416.3516.0716.3216.042.00%10,174
Sep 10, 202416.3216.3215.9716.0015.72-3.85%10,115
Sep 9, 202416.4016.6516.3616.6416.35-2.46%31,473
Sep 6, 202417.3717.3717.0317.0616.76-1.40%20,196
Sep 5, 202417.4517.4517.3017.3017.00-0.33%2,594
Sep 4, 202417.4017.6217.3617.3617.061.64%6,791
Sep 3, 202417.4217.4217.0817.0816.78-3.17%5,002
Aug 30, 202417.7617.7617.6417.6417.33-2.40%4,653
Aug 29, 202418.0918.1418.0718.0717.761.09%7,392
Aug 28, 202417.7817.9717.7517.8817.57-3.82%6,319
Aug 27, 202418.5918.5918.5918.5918.27-1.25%253
Aug 26, 202418.8318.8518.8118.8318.500.83%1,439
Aug 23, 202418.5318.6718.5318.6718.342.39%1,757
Aug 22, 202418.3218.3218.2418.2417.92-0.52%10,123
Aug 21, 202418.5818.5818.3318.3318.01-0.49%10,752
Aug 20, 202418.4518.4518.4118.4218.10-0.75%2,705
Aug 19, 202418.5518.6718.5518.5618.241.14%11,676
Aug 16, 202418.2718.3618.2018.3518.031.05%3,945
Aug 15, 202418.2018.2618.1618.1617.841.06%55,039
Aug 14, 202418.1418.1417.9217.9717.661.01%56,558
Aug 13, 202417.6417.7917.6417.7917.48-0.02%51,046
Aug 12, 202417.7717.8517.7117.7917.480.89%62,299
Aug 9, 202417.5017.6417.5017.6417.331.01%51,099
Aug 8, 202417.1917.4617.1917.4617.16-1.58%57,202
Aug 7, 202417.8818.0517.7417.7417.430.91%55,389
Aug 6, 202417.4117.5917.4117.5817.272.60%65,667