Subsea 7 S.A. (SUBCY)
OTCMKTS · Delayed Price · Currency is USD
25.95
-0.91 (-3.39%)
Mar 12, 2026, 9:36 AM EST
Subsea 7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 26.49 | 26.87 | 26.49 | 26.86 | 26.86 | -1.36% | 2,765 |
| Mar 10, 2026 | 27.22 | 27.32 | 26.85 | 27.23 | 27.23 | 2.95% | 6,466 |
| Mar 9, 2026 | 26.31 | 27.16 | 26.31 | 26.45 | 26.45 | 0.99% | 7,440 |
| Mar 6, 2026 | 25.52 | 26.20 | 25.46 | 26.19 | 26.19 | -1.39% | 8,643 |
| Mar 5, 2026 | 26.13 | 26.56 | 26.03 | 26.56 | 26.56 | 0.87% | 13,570 |
| Mar 4, 2026 | 26.13 | 26.52 | 26.05 | 26.33 | 26.33 | 2.05% | 7,640 |
| Mar 3, 2026 | 25.18 | 25.80 | 25.05 | 25.80 | 25.80 | -6.99% | 31,766 |
| Mar 2, 2026 | 27.75 | 27.81 | 27.41 | 27.74 | 27.74 | -3.93% | 17,699 |
| Feb 27, 2026 | 28.61 | 28.88 | 28.57 | 28.88 | 28.88 | 3.90% | 11,934 |
| Feb 26, 2026 | 27.39 | 27.82 | 27.39 | 27.79 | 27.79 | 0.76% | 8,104 |
| Feb 25, 2026 | 27.59 | 27.63 | 27.52 | 27.58 | 27.58 | 2.34% | 5,820 |
| Feb 24, 2026 | 26.88 | 26.95 | 26.64 | 26.95 | 26.95 | 0.52% | 148,352 |
| Feb 23, 2026 | 26.98 | 27.09 | 26.76 | 26.81 | 26.81 | -2.44% | 17,444 |
| Feb 20, 2026 | 27.42 | 27.51 | 27.37 | 27.48 | 27.48 | 0.07% | 7,363 |
| Feb 19, 2026 | 27.43 | 27.58 | 27.36 | 27.46 | 27.46 | - | 8,558 |
| Feb 18, 2026 | 27.69 | 27.73 | 27.45 | 27.46 | 27.46 | 1.59% | 6,368 |
| Feb 17, 2026 | 27.00 | 27.05 | 26.62 | 27.03 | 27.03 | 2.12% | 24,120 |
| Feb 13, 2026 | 26.35 | 26.67 | 26.35 | 26.47 | 26.47 | 1.50% | 4,074 |
| Feb 12, 2026 | 26.68 | 26.68 | 26.08 | 26.08 | 26.08 | -0.72% | 10,024 |
| Feb 11, 2026 | 26.41 | 26.43 | 26.18 | 26.27 | 26.27 | -0.02% | 7,586 |
| Feb 10, 2026 | 26.32 | 26.33 | 26.18 | 26.27 | 26.27 | 0.26% | 3,546 |
| Feb 9, 2026 | 26.00 | 26.24 | 26.00 | 26.21 | 26.21 | 3.91% | 13,065 |
| Feb 6, 2026 | 25.07 | 25.25 | 25.07 | 25.22 | 25.22 | 1.98% | 35,246 |
| Feb 5, 2026 | 24.83 | 24.98 | 24.53 | 24.73 | 24.73 | -2.79% | 12,261 |
| Feb 4, 2026 | 25.52 | 25.71 | 25.13 | 25.44 | 25.44 | -1.13% | 19,038 |
| Feb 3, 2026 | 25.47 | 25.73 | 25.44 | 25.73 | 25.73 | 0.63% | 10,415 |
| Feb 2, 2026 | 25.70 | 25.70 | 25.42 | 25.57 | 25.57 | 0.13% | 9,987 |
| Jan 30, 2026 | 25.57 | 25.71 | 25.27 | 25.54 | 25.54 | -0.72% | 10,182 |
| Jan 29, 2026 | 25.98 | 25.98 | 25.26 | 25.72 | 25.72 | 1.97% | 12,015 |
| Jan 28, 2026 | 25.40 | 25.40 | 25.13 | 25.22 | 25.22 | 1.51% | 6,541 |
| Jan 27, 2026 | 24.60 | 24.85 | 24.58 | 24.85 | 24.85 | 2.81% | 23,203 |
| Jan 26, 2026 | 24.37 | 24.37 | 24.11 | 24.17 | 24.17 | -0.17% | 38,023 |
| Jan 23, 2026 | 24.18 | 24.27 | 23.88 | 24.21 | 24.21 | 4.96% | 102,627 |
| Jan 22, 2026 | 23.05 | 23.08 | 22.98 | 23.07 | 23.07 | 0.90% | 24,938 |
| Jan 21, 2026 | 22.66 | 22.92 | 22.66 | 22.86 | 22.86 | 3.49% | 11,457 |
| Jan 20, 2026 | 22.07 | 22.28 | 22.05 | 22.09 | 22.09 | -0.30% | 12,201 |
| Jan 16, 2026 | 22.05 | 22.19 | 22.05 | 22.16 | 22.16 | 1.22% | 2,479 |
| Jan 15, 2026 | 21.83 | 21.95 | 21.83 | 21.89 | 21.89 | -0.27% | 8,292 |
| Jan 14, 2026 | 21.92 | 22.10 | 21.92 | 21.95 | 21.95 | 1.11% | 12,439 |
| Jan 13, 2026 | 21.92 | 21.92 | 21.70 | 21.71 | 21.71 | 2.58% | 8,582 |
| Jan 12, 2026 | 20.95 | 21.25 | 20.95 | 21.17 | 21.16 | 1.03% | 13,343 |
| Jan 9, 2026 | 20.93 | 21.09 | 20.92 | 20.95 | 20.95 | 0.19% | 5,239 |
| Jan 8, 2026 | 20.76 | 20.94 | 20.70 | 20.91 | 20.91 | -0.33% | 8,673 |
| Jan 7, 2026 | 21.15 | 21.15 | 20.84 | 20.98 | 20.98 | -2.69% | 5,559 |
| Jan 6, 2026 | 21.55 | 21.64 | 21.45 | 21.56 | 21.56 | 2.33% | 11,391 |
| Jan 5, 2026 | 21.04 | 21.16 | 20.90 | 21.07 | 21.07 | 0.86% | 9,514 |
| Jan 2, 2026 | 20.49 | 20.89 | 20.49 | 20.89 | 20.89 | 3.57% | 4,992 |
| Dec 31, 2025 | 19.65 | 20.21 | 19.65 | 20.17 | 20.17 | -0.26% | 32,885 |
| Dec 30, 2025 | 20.15 | 20.30 | 20.14 | 20.22 | 20.22 | 1.72% | 9,735 |
| Dec 29, 2025 | 20.03 | 20.30 | 19.83 | 19.88 | 19.88 | -3.77% | 8,930 |