Skip to main content
Subsea 7 S.A. (SUBCY)
OTCMKTS · Delayed Price · Currency is USD
16.15
-0.42 (-2.53%)
Feb 21, 2025, 3:57 PM EST

Subsea 7 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202516.1416.1516.1416.1516.15-2.42%2,484
Feb 20, 202516.5416.5516.5316.5516.550.52%7,897
Feb 19, 202516.5516.5916.4716.4716.47-0.33%1,275
Feb 18, 202516.3216.5216.3216.5216.522.61%7,220
Feb 14, 202516.1316.1316.1016.1016.10-0.49%2,559
Feb 13, 202515.9016.1815.9016.1816.18-1.34%6,775
Feb 12, 202516.3716.4016.3016.4016.40-3.53%2,572
Feb 11, 202516.9417.0016.9417.0017.001.74%3,697
Feb 10, 202516.6416.7716.6416.7116.712.12%1,001
Feb 7, 202516.3616.3616.3616.3616.360.14%1,523
Feb 6, 202516.2816.3416.2816.3416.34-1.86%1,346
Feb 5, 202516.6716.7316.6416.6516.650.54%6,109
Feb 4, 202516.5116.6016.5116.5616.562.79%7,270
Feb 3, 202516.1116.1116.1116.1116.11-2.14%631
Jan 31, 202516.4916.5616.4116.4616.460.56%13,245
Jan 30, 202516.3716.3716.3716.3716.37-139
Jan 29, 202516.4416.4516.3716.3716.37-2.41%4,862
Jan 28, 202516.8616.8616.7516.7816.78-1.57%3,439
Jan 27, 202517.0417.0417.0417.0417.04-137
Jan 24, 202517.1217.1217.0317.0417.04-1.32%2,623
Jan 23, 202517.2817.3317.2617.2717.27-0.35%6,569
Jan 22, 202517.3517.3517.3317.3317.330.41%1,156
Jan 21, 202517.0017.2616.9417.2617.260.58%11,270
Jan 17, 202517.2117.3217.1617.1617.16-0.81%11,836
Jan 16, 202517.3517.3517.3017.3017.30-0.12%1,368
Jan 15, 202517.2617.3217.2617.3217.32-0.86%3,108
Jan 14, 202517.3117.4717.3117.4717.471.22%6,108
Jan 13, 202517.0817.2817.0817.2617.260.17%4,244
Jan 10, 202517.4017.4017.1817.2317.230.64%10,761
Jan 8, 202517.2617.2617.1217.1217.120.44%12,150
Jan 7, 202517.0517.0517.0517.0517.05-0.50%446
Jan 6, 202517.2317.2417.1317.1317.131.51%2,790
Jan 3, 202516.7617.0216.7616.8816.881.96%2,985
Jan 2, 202516.6616.7116.5316.5516.554.81%7,650
Dec 31, 202415.7915.7915.7915.7915.79-201
Dec 30, 202415.7215.7915.7215.7915.791.02%2,011
Dec 27, 202415.6115.7215.6115.6315.63-0.13%5,958
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