UK Markets closed

Subsea 7 S.A. (SUBCY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
7.50+0.22 (+3.02%)
At close: 3:50PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2021------
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 20218.028.027.767.867.861,120,000
02 Sept 20217.898.027.888.028.021,020,000
01 Sept 20217.747.767.737.767.76750,000
31 Aug 20217.737.807.737.807.80620,000
30 Aug 20217.977.977.977.977.9720,000
27 Aug 20217.707.837.697.817.81360,000
26 Aug 20217.747.747.707.707.70520,000
25 Aug 20217.747.757.747.757.75350,000
24 Aug 20217.707.757.657.717.711,460,000
23 Aug 20217.567.567.447.537.53530,000
20 Aug 20217.357.357.197.277.27750,000
19 Aug 20217.457.457.277.327.327,880,000
18 Aug 20217.697.697.617.617.61530,000
17 Aug 20217.517.567.507.567.56100,000
16 Aug 20217.707.707.487.557.551,950,000
13 Aug 20217.847.887.757.807.801,930,000
12 Aug 20217.817.847.757.777.773,560,000
11 Aug 20217.597.767.577.637.63610,000
10 Aug 20217.457.657.457.587.583,120,000
09 Aug 20217.417.507.357.497.49500,000
06 Aug 20217.707.707.587.587.58170,000
05 Aug 20217.707.707.617.687.68500,000
04 Aug 20217.647.647.517.587.582,240,000
03 Aug 20217.947.947.647.817.8135,800
02 Aug 2021------
30 Jul 20218.068.178.028.028.0211,000
29 Jul 20218.548.548.308.388.3818,000
28 Jul 20218.208.358.118.318.3135,800
27 Jul 20219.259.269.189.229.2216,900
26 Jul 20219.369.369.249.299.292,200
23 Jul 20219.159.159.029.099.0914,800
22 Jul 20219.159.209.109.159.1534,600
21 Jul 20219.009.159.009.129.1225,200
20 Jul 20218.438.618.438.598.5919,300
19 Jul 20218.688.728.538.538.5327,100
16 Jul 20219.009.008.938.998.9933,500
15 Jul 20219.259.279.129.159.157,600
14 Jul 20219.509.509.439.449.447,100
13 Jul 20219.509.509.329.409.401,200
12 Jul 20219.579.739.559.659.651,800
09 Jul 20219.699.749.429.739.7315,100
08 Jul 20219.369.369.299.309.307,500
07 Jul 20219.289.289.139.179.1731,000
06 Jul 20219.749.749.359.459.455,700
02 Jul 20219.759.829.709.769.764,100
01 Jul 20219.719.739.719.739.735,600
30 Jun 20219.639.669.569.609.6016,500
29 Jun 20219.769.769.729.729.725,700
28 Jun 20219.949.949.749.769.7618,000
25 Jun 202110.2810.2810.1110.1210.122,300
24 Jun 202110.1710.1710.1510.1710.176,500
23 Jun 202110.4310.5010.2610.2910.299,300
22 Jun 202110.1710.1810.1210.1710.176,400
21 Jun 20219.909.999.909.999.9920,100
18 Jun 20219.999.999.749.869.8633,400
17 Jun 202110.2910.2910.1310.1410.1410,400
16 Jun 202110.5210.5210.3510.3910.397,500
15 Jun 202110.6410.8510.6010.6410.646,100
14 Jun 202110.5010.8010.5010.8010.807,500
11 Jun 202110.3510.3810.3410.3610.367,000
10 Jun 202110.3010.3310.3010.3310.33700
09 Jun 202110.2510.4010.2010.2010.2028,400
08 Jun 202110.4910.5610.3710.3810.387,100
07 Jun 202110.6910.6910.6910.6910.69-
04 Jun 202110.6510.6910.6110.6910.692,200
03 Jun 202110.5010.6610.5010.6610.667,400
02 Jun 202110.2510.4410.0610.4010.4015,400
01 Jun 202110.2210.3610.2110.2210.2237,000
28 May 20219.929.929.899.899.891,400
27 May 20219.9810.009.809.839.8313,600
26 May 20219.909.929.839.849.849,700
25 May 202110.1110.119.979.989.9818,600
24 May 20219.809.869.609.859.8512,100
21 May 20219.769.769.709.769.764,300
20 May 20219.739.889.669.759.7512,200
19 May 202110.0310.039.819.889.886,900
18 May 202110.2710.3110.1610.1610.167,500
17 May 202110.2510.259.809.989.9812,600
14 May 20219.9610.009.8010.0010.0019,600
13 May 20219.899.919.739.799.7911,800
12 May 20219.8710.009.819.849.8417,200
11 May 202110.0610.1810.0610.1310.1323,400
10 May 202110.3810.4110.2610.2710.2728,800
07 May 202110.0810.4110.0810.4110.4110,600
06 May 202110.0210.1510.0210.1310.1310,200
05 May 202110.0510.059.9810.0110.0122,800
04 May 202110.1210.1510.0710.0710.0714,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...