Subsea 7 S.A. (SUBCY)
OTCMKTS
· Delayed Price · Currency is USD
18.23
-0.06 (-0.32%)
Jun 27, 2025, 3:53 PM EDT
Subsea 7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 18.35 | 18.37 | 18.23 | 18.23 | 18.23 | -0.32% | 9,917 |
| Jun 26, 2025 | 18.09 | 18.45 | 18.08 | 18.29 | 18.29 | -0.23% | 4,957 |
| Jun 25, 2025 | 18.28 | 18.37 | 18.11 | 18.33 | 18.33 | 1.27% | 4,613 |
| Jun 24, 2025 | 18.09 | 18.27 | 18.09 | 18.10 | 18.10 | -0.44% | 2,542 |
| Jun 23, 2025 | 18.67 | 18.71 | 18.03 | 18.18 | 18.18 | -3.19% | 26,744 |
| Jun 20, 2025 | 18.95 | 18.95 | 18.78 | 18.78 | 18.78 | -1.78% | 2,900 |
| Jun 18, 2025 | 19.24 | 19.24 | 18.83 | 19.12 | 19.12 | -0.87% | 5,199 |
| Jun 17, 2025 | 19.10 | 19.29 | 19.02 | 19.29 | 19.29 | 1.30% | 880 |
| Jun 16, 2025 | 19.09 | 19.15 | 18.79 | 19.04 | 19.04 | -0.30% | 7,672 |
| Jun 13, 2025 | 19.20 | 19.20 | 18.89 | 19.10 | 19.10 | 0.18% | 12,629 |
| Jun 12, 2025 | 18.97 | 19.09 | 18.94 | 19.06 | 19.06 | 0.76% | 4,510 |
| Jun 11, 2025 | 18.84 | 18.92 | 18.51 | 18.92 | 18.92 | 1.83% | 14,404 |
| Jun 10, 2025 | 18.75 | 18.77 | 18.53 | 18.58 | 18.58 | 2.20% | 11,240 |
| Jun 9, 2025 | 18.25 | 18.25 | 17.83 | 18.18 | 18.18 | 1.68% | 4,323 |
| Jun 6, 2025 | 17.59 | 17.95 | 17.59 | 17.88 | 17.88 | 0.04% | 3,839 |
| Jun 5, 2025 | 17.93 | 18.00 | 17.87 | 17.87 | 17.87 | 1.89% | 1,436 |
| Jun 4, 2025 | 17.55 | 17.78 | 17.50 | 17.54 | 17.54 | 1.04% | 9,625 |
| Jun 3, 2025 | 17.38 | 17.54 | 17.27 | 17.36 | 17.36 | -0.17% | 3,019 |
| Jun 2, 2025 | 17.66 | 17.66 | 17.37 | 17.39 | 17.39 | 2.14% | 5,123 |
| 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 |