Subsea 7 S.A. (SUBCY)
OTCMKTS
· Delayed Price · Currency is USD
16.69
+0.40 (2.46%)
May 13, 2025, 3:55 PM EDT
Subsea 7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 16.36 | 16.69 | 16.33 | 16.69 | - | 3.41% | 101 |
| May 12, 2025 | 16.17 | 16.45 | 16.03 | 16.14 | 16.14 | 1.99% | 26,414 |
| May 9, 2025 | 15.90 | 15.92 | 15.83 | 15.83 | 15.83 | 4.05% | 1,950 |
| May 8, 2025 | 15.31 | 15.33 | 15.00 | 15.21 | 15.21 | -0.20% | 5,436 |
| May 7, 2025 | 15.65 | 15.65 | 15.24 | 15.24 | 15.24 | 0.46% | 7,940 |
| May 6, 2025 | 15.42 | 15.50 | 15.15 | 15.17 | 15.17 | -0.85% | 19,010 |
| May 5, 2025 | 15.36 | 15.37 | 15.27 | 15.30 | 15.30 | 0.12% | 21,923 |
| May 2, 2025 | 15.64 | 15.64 | 15.19 | 15.28 | 15.28 | 1.88% | 7,641 |
| May 1, 2025 | 15.12 | 15.12 | 15.00 | 15.00 | 15.00 | 1.01% | 2,379 |
| Apr 30, 2025 | 15.15 | 15.18 | 14.85 | 14.85 | 14.85 | -0.67% | 17,717 |
| Apr 29, 2025 | 15.02 | 15.03 | 14.86 | 14.95 | 14.95 | 0.34% | 6,807 |
| Apr 28, 2025 | 14.86 | 15.00 | 14.84 | 14.90 | 14.90 | 0.20% | 5,577 |
| Apr 25, 2025 | 14.65 | 14.87 | 14.65 | 14.87 | 14.87 | 2.73% | 3,671 |
| Apr 24, 2025 | 14.46 | 14.70 | 14.40 | 14.48 | 14.48 | 4.85% | 8,516 |
| Apr 23, 2025 | 14.44 | 14.44 | 13.71 | 13.81 | 13.81 | -1.85% | 17,044 |
| Apr 22, 2025 | 13.84 | 14.07 | 13.84 | 14.07 | 14.07 | 1.55% | 1,491 |
| Apr 21, 2025 | 14.06 | 14.06 | 13.83 | 13.85 | 13.85 | -2.44% | 1,656 |
| Apr 17, 2025 | 14.14 | 14.20 | 14.00 | 14.20 | 14.20 | 2.61% | 2,630 |
| Apr 16, 2025 | 13.90 | 14.04 | 13.84 | 13.84 | 13.84 | 1.58% | 688 |
| Apr 15, 2025 | 13.79 | 13.86 | 13.60 | 13.62 | 13.62 | -0.44% | 2,202 |
| Apr 14, 2025 | 13.62 | 13.74 | 13.62 | 13.68 | 13.68 | 2.63% | 1,474 |
| Apr 11, 2025 | 13.24 | 13.33 | 13.24 | 13.33 | 13.33 | 2.84% | 1,499 |
| Apr 10, 2025 | 13.49 | 13.49 | 12.95 | 12.96 | 12.96 | -2.17% | 14,927 |
| Apr 9, 2025 | 12.61 | 13.26 | 12.35 | 13.25 | 13.25 | 2.32% | 6,501 |
| Apr 8, 2025 | 13.32 | 13.32 | 12.76 | 12.95 | 12.95 | 0.62% | 27,795 |
| Apr 7, 2025 | 12.49 | 13.45 | 12.15 | 12.87 | 12.87 | -0.46% | 13,035 |
| Apr 4, 2025 | 13.65 | 13.66 | 12.93 | 12.93 | 12.93 | -13.79% | 8,114 |
| Apr 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -4.50% | 1,841 |
| Apr 2, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - | 180 |
| Apr 1, 2025 | 15.92 | 15.92 | 15.71 | 15.71 | 15.71 | -1.35% | 3,912 |
| Mar 31, 2025 | 15.85 | 15.92 | 15.82 | 15.92 | 15.92 | -1.09% | 19,156 |
| 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 |