Subsea 7 S.A. (SUBCY)
OTCMKTS · Delayed Price · Currency is USD
19.25
-0.08 (-0.41%)
Dec 15, 2025, 9:30 AM EST
Subsea 7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 19.45 | 19.45 | 19.20 | 19.25 | 19.25 | -0.42% | 65,662 |
| Dec 12, 2025 | 19.40 | 19.40 | 19.33 | 19.33 | 19.33 | -0.85% | 727 |
| Dec 11, 2025 | 19.45 | 19.53 | 19.45 | 19.50 | 19.50 | -0.76% | 4,581 |
| Dec 10, 2025 | 19.51 | 19.65 | 19.33 | 19.65 | 19.65 | -0.15% | 2,072 |
| Dec 9, 2025 | 19.73 | 19.74 | 19.68 | 19.68 | 19.68 | -0.88% | 2,624 |
| Dec 8, 2025 | 19.90 | 20.00 | 19.86 | 19.86 | 19.86 | 0.03% | 2,867 |
| Dec 5, 2025 | 19.75 | 19.93 | 19.74 | 19.85 | 19.85 | 2.00% | 3,462 |
| Dec 4, 2025 | 19.39 | 19.56 | 19.39 | 19.46 | 19.46 | 2.34% | 7,558 |
| Dec 3, 2025 | 18.79 | 19.05 | 18.79 | 19.02 | 19.02 | 2.28% | 6,490 |
| Dec 2, 2025 | 18.63 | 18.65 | 18.58 | 18.59 | 18.59 | -2.66% | 6,078 |
| Dec 1, 2025 | 19.25 | 19.25 | 19.10 | 19.10 | 19.10 | -1.09% | 2,847 |
| Nov 28, 2025 | 19.25 | 19.31 | 19.25 | 19.31 | 19.31 | 0.21% | 938 |
| Nov 26, 2025 | 19.09 | 19.29 | 19.09 | 19.27 | 19.27 | -0.66% | 4,249 |
| Nov 25, 2025 | 19.24 | 19.40 | 19.18 | 19.40 | 19.40 | 2.48% | 15,708 |
| Nov 24, 2025 | 18.66 | 18.93 | 18.66 | 18.93 | 18.93 | 1.23% | 3,226 |
| Nov 21, 2025 | 18.50 | 18.78 | 18.50 | 18.70 | 18.70 | 0.92% | 5,129 |
| Nov 20, 2025 | 18.78 | 18.81 | 18.53 | 18.53 | 18.53 | 1.37% | 6,803 |
| Nov 19, 2025 | 18.41 | 18.41 | 18.28 | 18.28 | 18.28 | -1.72% | 1,612 |
| Nov 18, 2025 | 18.37 | 18.60 | 18.37 | 18.60 | 18.60 | -0.27% | 1,799 |
| Nov 17, 2025 | 18.74 | 18.75 | 18.65 | 18.65 | 18.65 | -0.50% | 21,548 |
| Nov 14, 2025 | 18.64 | 18.74 | 18.64 | 18.74 | 18.74 | -1.71% | 2,888 |
| Nov 13, 2025 | 19.09 | 19.22 | 19.07 | 19.07 | 19.07 | 0.87% | 3,395 |
| Nov 12, 2025 | 18.95 | 19.00 | 18.87 | 18.91 | 18.91 | -0.47% | 9,493 |
| Nov 11, 2025 | 18.90 | 19.04 | 18.90 | 19.00 | 18.99 | 3.11% | 3,674 |
| Nov 10, 2025 | 18.21 | 18.42 | 18.10 | 18.42 | 18.42 | 2.06% | 4,813 |
| Nov 7, 2025 | 17.94 | 18.05 | 17.92 | 18.05 | 18.05 | 0.93% | 2,584 |
| Nov 6, 2025 | 17.85 | 17.88 | 17.79 | 17.88 | 17.88 | 0.22% | 3,181 |
| Nov 5, 2025 | 17.86 | 17.93 | 17.84 | 17.84 | 17.84 | -1.26% | 7,129 |
| Nov 4, 2025 | 18.05 | 18.11 | 17.94 | 18.07 | 18.07 | -0.50% | 5,008 |
| Nov 3, 2025 | 18.16 | 18.20 | 18.05 | 18.16 | 18.16 | -0.66% | 5,412 |
| Oct 31, 2025 | 18.28 | 18.31 | 18.21 | 18.28 | 18.28 | -0.68% | 5,396 |
| Oct 30, 2025 | 18.35 | 18.55 | 18.22 | 18.41 | 18.41 | -3.74% | 8,020 |
| Oct 29, 2025 | 19.02 | 19.12 | 18.90 | 19.12 | 18.54 | -0.08% | 37,662 |
| Oct 28, 2025 | 19.06 | 19.14 | 18.98 | 19.14 | 18.55 | -1.02% | 7,068 |
| Oct 27, 2025 | 19.20 | 19.37 | 18.98 | 19.33 | 18.74 | 0.43% | 9,377 |
| Oct 24, 2025 | 19.31 | 19.36 | 19.25 | 19.25 | 18.66 | -0.59% | 3,257 |
| Oct 23, 2025 | 19.30 | 19.43 | 19.30 | 19.37 | 18.78 | 0.28% | 23,867 |
| Oct 22, 2025 | 19.26 | 19.40 | 19.11 | 19.31 | 18.72 | 2.22% | 18,723 |
| Oct 21, 2025 | 18.66 | 18.91 | 18.66 | 18.89 | 18.31 | -1.41% | 4,389 |
| Oct 20, 2025 | 19.11 | 19.16 | 19.11 | 19.16 | 18.58 | 0.26% | 4,002 |
| Oct 17, 2025 | 19.07 | 19.11 | 19.02 | 19.11 | 18.53 | -0.16% | 24,798 |
| Oct 16, 2025 | 19.28 | 19.33 | 19.11 | 19.14 | 18.56 | -2.35% | 27,651 |
| Oct 15, 2025 | 19.78 | 19.80 | 19.60 | 19.60 | 19.00 | -1.63% | 4,489 |
| Oct 14, 2025 | 19.84 | 19.93 | 19.80 | 19.93 | 19.32 | -0.33% | 1,818 |
| Oct 13, 2025 | 19.98 | 19.99 | 19.95 | 19.99 | 19.38 | 0.20% | 3,683 |
| Oct 10, 2025 | 20.38 | 20.38 | 19.95 | 19.95 | 19.34 | -4.27% | 2,819 |
| Oct 9, 2025 | 20.95 | 20.95 | 20.84 | 20.84 | 20.21 | -1.49% | 1,302 |
| Oct 8, 2025 | 21.08 | 21.16 | 21.00 | 21.16 | 20.51 | 0.69% | 5,097 |
| Oct 7, 2025 | 21.20 | 21.20 | 21.01 | 21.01 | 20.37 | -1.36% | 4,876 |
| Oct 6, 2025 | 21.24 | 21.30 | 21.20 | 21.30 | 20.65 | 1.19% | 21,185 |