Subsea 7 S.A. (SUBCY)
OTCMKTS
· Delayed Price · Currency is USD
16.10
-0.12 (-0.74%)
Mar 28, 2025, 4:00 PM EST
Subsea 7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 16.21 | 16.22 | 15.98 | 16.10 | 16.10 | -1.98% | 7,691 |
| Mar 27, 2025 | 16.17 | 16.46 | 16.17 | 16.42 | 16.42 | 0.98% | 4,545 |
| Mar 26, 2025 | 16.25 | 16.36 | 16.25 | 16.26 | 16.26 | 0.87% | 2,123 |
| Mar 25, 2025 | 16.13 | 16.13 | 16.07 | 16.12 | 16.12 | -0.19% | 5,192 |
| Mar 24, 2025 | 16.22 | 16.22 | 16.12 | 16.15 | 16.15 | 0.62% | 7,158 |
| Mar 21, 2025 | 16.14 | 16.14 | 15.91 | 16.05 | 16.05 | -0.62% | 2,998 |
| Mar 20, 2025 | 16.02 | 16.23 | 15.98 | 16.15 | 16.15 | 0.62% | 3,070 |
| Mar 19, 2025 | 15.86 | 16.05 | 15.86 | 16.05 | 16.05 | 2.03% | 654 |
| Mar 18, 2025 | 15.70 | 15.73 | 15.70 | 15.73 | 15.73 | -0.57% | 1,778 |
| Mar 17, 2025 | 15.51 | 15.82 | 15.51 | 15.82 | 15.82 | 4.70% | 6,119 |
| Mar 14, 2025 | 15.22 | 15.22 | 15.11 | 15.11 | 15.11 | 0.82% | 1,586 |
| Mar 13, 2025 | 15.03 | 15.03 | 14.90 | 14.99 | 14.99 | -0.88% | 2,103 |
| Mar 12, 2025 | 15.12 | 15.16 | 15.11 | 15.12 | 15.12 | 4.93% | 1,467 |
| Mar 11, 2025 | 14.23 | 14.49 | 14.23 | 14.41 | 14.41 | 0.91% | 1,384 |
| Mar 10, 2025 | 14.42 | 14.49 | 14.25 | 14.28 | 14.28 | -2.53% | 4,152 |
| Mar 7, 2025 | 14.37 | 14.66 | 14.37 | 14.65 | 14.65 | 0.34% | 6,055 |
| Mar 6, 2025 | 14.62 | 14.68 | 14.60 | 14.60 | 14.60 | -1.02% | 1,890 |
| Mar 5, 2025 | 14.33 | 14.75 | 14.33 | 14.75 | 14.75 | 1.86% | 2,326 |
| Mar 4, 2025 | 14.58 | 14.58 | 14.18 | 14.48 | 14.48 | -0.75% | 12,426 |
| Mar 3, 2025 | 15.22 | 15.26 | 14.59 | 14.59 | 14.59 | -4.39% | 16,345 |
| Feb 28, 2025 | 15.40 | 15.46 | 15.17 | 15.26 | 15.26 | -3.30% | 17,586 |
| Feb 27, 2025 | 15.84 | 15.86 | 15.78 | 15.78 | 15.78 | -0.38% | 4,956 |
| Feb 26, 2025 | 16.18 | 16.18 | 15.84 | 15.84 | 15.84 | -4.64% | 3,030 |
| Feb 25, 2025 | 16.65 | 16.65 | 16.14 | 16.61 | 16.61 | -1.10% | 14,553 |
| Feb 24, 2025 | 16.99 | 16.99 | 16.67 | 16.80 | 16.80 | 3.99% | 12,456 |
| Feb 21, 2025 | 16.14 | 16.15 | 16.14 | 16.15 | 16.15 | -2.42% | 2,484 |
| Feb 20, 2025 | 16.54 | 16.55 | 16.53 | 16.55 | 16.55 | 0.52% | 7,897 |
| Feb 19, 2025 | 16.55 | 16.59 | 16.47 | 16.47 | 16.47 | -0.33% | 1,275 |
| Feb 18, 2025 | 16.32 | 16.52 | 16.32 | 16.52 | 16.52 | 2.61% | 7,220 |
| Feb 14, 2025 | 16.13 | 16.13 | 16.10 | 16.10 | 16.10 | -0.49% | 2,559 |
| Feb 13, 2025 | 15.90 | 16.18 | 15.90 | 16.18 | 16.18 | -1.34% | 6,775 |
| Feb 12, 2025 | 16.37 | 16.40 | 16.30 | 16.40 | 16.40 | -3.53% | 2,572 |
| Feb 11, 2025 | 16.94 | 17.00 | 16.94 | 17.00 | 17.00 | 1.74% | 3,697 |
| Feb 10, 2025 | 16.64 | 16.77 | 16.64 | 16.71 | 16.71 | 2.12% | 1,001 |
| Feb 7, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.14% | 1,523 |
| Feb 6, 2025 | 16.28 | 16.34 | 16.28 | 16.34 | 16.34 | -1.86% | 1,346 |
| Feb 5, 2025 | 16.67 | 16.73 | 16.64 | 16.65 | 16.65 | 0.54% | 6,109 |
| Feb 4, 2025 | 16.51 | 16.60 | 16.51 | 16.56 | 16.56 | 2.79% | 7,270 |
| Feb 3, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -2.14% | 631 |
| Jan 31, 2025 | 16.49 | 16.56 | 16.41 | 16.46 | 16.46 | 0.56% | 13,245 |
| Jan 30, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - | 139 |
| Jan 29, 2025 | 16.44 | 16.45 | 16.37 | 16.37 | 16.37 | -2.41% | 4,862 |
| Jan 28, 2025 | 16.86 | 16.86 | 16.75 | 16.78 | 16.78 | -1.57% | 3,439 |
| Jan 27, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - | 137 |
| Jan 24, 2025 | 17.12 | 17.12 | 17.03 | 17.04 | 17.04 | -1.32% | 2,623 |
| Jan 23, 2025 | 17.28 | 17.33 | 17.26 | 17.27 | 17.27 | -0.35% | 6,569 |
| Jan 22, 2025 | 17.35 | 17.35 | 17.33 | 17.33 | 17.33 | 0.41% | 1,156 |
| Jan 21, 2025 | 17.00 | 17.26 | 16.94 | 17.26 | 17.26 | 0.58% | 11,270 |
| Jan 17, 2025 | 17.21 | 17.32 | 17.16 | 17.16 | 17.16 | -0.81% | 11,836 |
| Jan 16, 2025 | 17.35 | 17.35 | 17.30 | 17.30 | 17.30 | -0.12% | 1,368 |