Subsea 7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 26, 2025	20.66	20.66	20.66	20.66	20.66	-0.04%	503
Dec 24, 2025	20.63	20.67	20.63	20.67	20.67	0.64%	1,006
Dec 23, 2025	20.35	20.54	20.28	20.54	20.54	-0.12%	1,880
Dec 22, 2025	20.23	20.57	20.20	20.56	20.56	4.10%	3,319
Dec 19, 2025	19.63	19.75	19.63	19.75	19.75	3.35%	3,992
Dec 18, 2025	19.04	19.14	19.04	19.11	19.11	0.47%	3,395
Dec 17, 2025	19.00	19.08	19.00	19.02	19.02	-0.44%	23,578
Dec 16, 2025	19.04	19.15	19.04	19.11	19.11	-0.76%	4,065
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