Subsea 7 S.A. (SUBCY)
OTCMKTS · Delayed Price · Currency is USD
20.31
-0.23 (-1.12%)
Sep 12, 2025, 3:55 PM EDT
Subsea 7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 20.47 | 20.55 | 20.47 | 20.54 | 20.54 | 1.23% | 14,880 |
| Sep 10, 2025 | 20.30 | 20.37 | 20.29 | 20.29 | 20.29 | 1.84% | 3,939 |
| Sep 9, 2025 | 19.86 | 19.96 | 19.86 | 19.92 | 19.92 | 1.63% | 1,409 |
| Sep 8, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.34% | 311 |
| Sep 5, 2025 | 19.58 | 19.58 | 19.52 | 19.54 | 19.54 | -0.77% | 2,079 |
| Sep 4, 2025 | 19.88 | 19.88 | 19.55 | 19.69 | 19.69 | -2.48% | 5,427 |
| Sep 3, 2025 | 20.33 | 20.35 | 20.17 | 20.19 | 20.19 | -2.79% | 10,094 |
| Sep 2, 2025 | 20.41 | 20.77 | 20.41 | 20.77 | 20.77 | -0.24% | 4,416 |
| Aug 29, 2025 | 20.77 | 20.82 | 20.77 | 20.82 | 20.82 | 1.26% | 3,412 |
| Aug 28, 2025 | 20.46 | 20.56 | 20.46 | 20.56 | 20.56 | -1.53% | 1,272 |
| Aug 27, 2025 | 20.78 | 20.88 | 20.70 | 20.88 | 20.88 | 0.51% | 11,105 |
| Aug 26, 2025 | 20.85 | 20.86 | 20.78 | 20.78 | 20.78 | 2.02% | 10,876 |
| Aug 25, 2025 | 20.34 | 20.36 | 20.34 | 20.36 | 20.36 | -0.52% | 1,278 |
| Aug 22, 2025 | 20.45 | 20.52 | 20.44 | 20.47 | 20.47 | 1.14% | 8,617 |
| Aug 21, 2025 | 20.17 | 20.24 | 20.02 | 20.24 | 20.24 | 1.89% | 13,710 |
| Aug 20, 2025 | 19.88 | 19.88 | 19.78 | 19.87 | 19.87 | -0.65% | 1,689 |
| Aug 19, 2025 | 20.19 | 20.20 | 20.00 | 20.00 | 20.00 | 0.58% | 3,381 |
| Aug 18, 2025 | 19.63 | 19.90 | 19.61 | 19.88 | 19.88 | 2.72% | 10,824 |
| Aug 15, 2025 | 19.31 | 19.45 | 19.25 | 19.35 | 19.35 | -0.06% | 8,577 |
| Aug 14, 2025 | 19.37 | 19.37 | 19.22 | 19.37 | 19.37 | -0.49% | 7,549 |
| Aug 13, 2025 | 19.55 | 19.56 | 19.42 | 19.46 | 19.46 | 0.46% | 14,835 |
| Aug 12, 2025 | 19.35 | 19.57 | 19.28 | 19.37 | 19.37 | 1.25% | 135,089 |
| Aug 11, 2025 | 19.15 | 19.15 | 19.10 | 19.13 | 19.13 | -0.73% | 15,262 |
| Aug 8, 2025 | 19.25 | 19.27 | 19.25 | 19.27 | 19.27 | 0.10% | 784 |
| Aug 7, 2025 | 19.13 | 19.25 | 19.13 | 19.25 | 19.25 | 0.31% | 2,475 |
| Aug 6, 2025 | 19.31 | 19.32 | 19.19 | 19.19 | 19.19 | 1.00% | 44,790 |
| Aug 5, 2025 | 18.97 | 19.00 | 18.97 | 19.00 | 19.00 | 0.66% | 2,908 |
| Aug 4, 2025 | 18.86 | 18.88 | 18.86 | 18.88 | 18.88 | -0.87% | 963 |
| Aug 1, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -1.98% | 703 |
| Jul 31, 2025 | 19.30 | 19.55 | 19.30 | 19.43 | 19.43 | 0.60% | 6,501 |
| Jul 30, 2025 | 19.41 | 19.62 | 19.31 | 19.31 | 19.31 | -2.87% | 5,775 |
| Jul 29, 2025 | 19.70 | 19.91 | 19.70 | 19.88 | 19.88 | 1.84% | 2,927 |
| Jul 28, 2025 | 19.61 | 19.61 | 19.52 | 19.52 | 19.52 | -0.78% | 2,913 |
| Jul 25, 2025 | 19.92 | 19.92 | 19.67 | 19.67 | 19.67 | -3.14% | 11,137 |
| Jul 24, 2025 | 20.40 | 20.40 | 20.22 | 20.31 | 20.31 | 0.94% | 39,759 |
| Jul 23, 2025 | 19.83 | 20.42 | 19.83 | 20.12 | 20.12 | 2.03% | 8,524 |
| Jul 22, 2025 | 19.55 | 19.75 | 19.55 | 19.72 | 19.72 | 0.29% | 6,142 |
| Jul 21, 2025 | 19.73 | 19.73 | 19.53 | 19.66 | 19.66 | 1.51% | 4,710 |
| Jul 18, 2025 | 19.54 | 19.55 | 19.37 | 19.37 | 19.37 | 1.89% | 4,314 |
| Jul 17, 2025 | 19.01 | 19.01 | 19.00 | 19.01 | 19.01 | -0.78% | 2,769 |
| Jul 16, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.47% | 1,257 |
| Jul 15, 2025 | 19.12 | 19.12 | 19.07 | 19.07 | 19.07 | -1.14% | 1,123 |
| Jul 14, 2025 | 19.59 | 19.59 | 19.29 | 19.29 | 19.29 | -1.48% | 12,624 |
| Jul 11, 2025 | 19.42 | 19.59 | 19.42 | 19.58 | 19.58 | -0.11% | 2,498 |
| Jul 10, 2025 | 19.55 | 19.67 | 19.54 | 19.60 | 19.60 | 0.10% | 5,149 |
| Jul 9, 2025 | 19.62 | 19.65 | 19.55 | 19.58 | 19.58 | 0.78% | 2,387 |
| Jul 8, 2025 | 19.36 | 19.44 | 19.36 | 19.43 | 19.43 | 0.43% | 27,606 |
| Jul 7, 2025 | 19.13 | 19.42 | 19.13 | 19.35 | 19.35 | -0.69% | 11,503 |
| Jul 3, 2025 | 19.35 | 19.60 | 19.35 | 19.48 | 19.48 | 0.98% | 7,089 |
| Jul 2, 2025 | 19.14 | 19.32 | 19.04 | 19.29 | 19.29 | 3.16% | 13,067 |