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
| Date | Open | High | Low | Close* | 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 2021 | 8.02 | 8.02 | 7.76 | 7.86 | 7.86 | 1,120,000 |
| 02 Sept 2021 | 7.89 | 8.02 | 7.88 | 8.02 | 8.02 | 1,020,000 |
| 01 Sept 2021 | 7.74 | 7.76 | 7.73 | 7.76 | 7.76 | 750,000 |
| 31 Aug 2021 | 7.73 | 7.80 | 7.73 | 7.80 | 7.80 | 620,000 |
| 30 Aug 2021 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 20,000 |
| 27 Aug 2021 | 7.70 | 7.83 | 7.69 | 7.81 | 7.81 | 360,000 |
| 26 Aug 2021 | 7.74 | 7.74 | 7.70 | 7.70 | 7.70 | 520,000 |
| 25 Aug 2021 | 7.74 | 7.75 | 7.74 | 7.75 | 7.75 | 350,000 |
| 24 Aug 2021 | 7.70 | 7.75 | 7.65 | 7.71 | 7.71 | 1,460,000 |
| 23 Aug 2021 | 7.56 | 7.56 | 7.44 | 7.53 | 7.53 | 530,000 |
| 20 Aug 2021 | 7.35 | 7.35 | 7.19 | 7.27 | 7.27 | 750,000 |
| 19 Aug 2021 | 7.45 | 7.45 | 7.27 | 7.32 | 7.32 | 7,880,000 |
| 18 Aug 2021 | 7.69 | 7.69 | 7.61 | 7.61 | 7.61 | 530,000 |
| 17 Aug 2021 | 7.51 | 7.56 | 7.50 | 7.56 | 7.56 | 100,000 |
| 16 Aug 2021 | 7.70 | 7.70 | 7.48 | 7.55 | 7.55 | 1,950,000 |
| 13 Aug 2021 | 7.84 | 7.88 | 7.75 | 7.80 | 7.80 | 1,930,000 |
| 12 Aug 2021 | 7.81 | 7.84 | 7.75 | 7.77 | 7.77 | 3,560,000 |
| 11 Aug 2021 | 7.59 | 7.76 | 7.57 | 7.63 | 7.63 | 610,000 |
| 10 Aug 2021 | 7.45 | 7.65 | 7.45 | 7.58 | 7.58 | 3,120,000 |
| 09 Aug 2021 | 7.41 | 7.50 | 7.35 | 7.49 | 7.49 | 500,000 |
| 06 Aug 2021 | 7.70 | 7.70 | 7.58 | 7.58 | 7.58 | 170,000 |
| 05 Aug 2021 | 7.70 | 7.70 | 7.61 | 7.68 | 7.68 | 500,000 |
| 04 Aug 2021 | 7.64 | 7.64 | 7.51 | 7.58 | 7.58 | 2,240,000 |
| 03 Aug 2021 | 7.94 | 7.94 | 7.64 | 7.81 | 7.81 | 35,800 |
| 02 Aug 2021 | - | - | - | - | - | - |
| 30 Jul 2021 | 8.06 | 8.17 | 8.02 | 8.02 | 8.02 | 11,000 |
| 29 Jul 2021 | 8.54 | 8.54 | 8.30 | 8.38 | 8.38 | 18,000 |
| 28 Jul 2021 | 8.20 | 8.35 | 8.11 | 8.31 | 8.31 | 35,800 |
| 27 Jul 2021 | 9.25 | 9.26 | 9.18 | 9.22 | 9.22 | 16,900 |
| 26 Jul 2021 | 9.36 | 9.36 | 9.24 | 9.29 | 9.29 | 2,200 |
| 23 Jul 2021 | 9.15 | 9.15 | 9.02 | 9.09 | 9.09 | 14,800 |
| 22 Jul 2021 | 9.15 | 9.20 | 9.10 | 9.15 | 9.15 | 34,600 |
| 21 Jul 2021 | 9.00 | 9.15 | 9.00 | 9.12 | 9.12 | 25,200 |
| 20 Jul 2021 | 8.43 | 8.61 | 8.43 | 8.59 | 8.59 | 19,300 |
| 19 Jul 2021 | 8.68 | 8.72 | 8.53 | 8.53 | 8.53 | 27,100 |
| 16 Jul 2021 | 9.00 | 9.00 | 8.93 | 8.99 | 8.99 | 33,500 |
| 15 Jul 2021 | 9.25 | 9.27 | 9.12 | 9.15 | 9.15 | 7,600 |
| 14 Jul 2021 | 9.50 | 9.50 | 9.43 | 9.44 | 9.44 | 7,100 |
| 13 Jul 2021 | 9.50 | 9.50 | 9.32 | 9.40 | 9.40 | 1,200 |
| 12 Jul 2021 | 9.57 | 9.73 | 9.55 | 9.65 | 9.65 | 1,800 |
| 09 Jul 2021 | 9.69 | 9.74 | 9.42 | 9.73 | 9.73 | 15,100 |
| 08 Jul 2021 | 9.36 | 9.36 | 9.29 | 9.30 | 9.30 | 7,500 |
| 07 Jul 2021 | 9.28 | 9.28 | 9.13 | 9.17 | 9.17 | 31,000 |
| 06 Jul 2021 | 9.74 | 9.74 | 9.35 | 9.45 | 9.45 | 5,700 |
| 02 Jul 2021 | 9.75 | 9.82 | 9.70 | 9.76 | 9.76 | 4,100 |
| 01 Jul 2021 | 9.71 | 9.73 | 9.71 | 9.73 | 9.73 | 5,600 |
| 30 Jun 2021 | 9.63 | 9.66 | 9.56 | 9.60 | 9.60 | 16,500 |
| 29 Jun 2021 | 9.76 | 9.76 | 9.72 | 9.72 | 9.72 | 5,700 |
| 28 Jun 2021 | 9.94 | 9.94 | 9.74 | 9.76 | 9.76 | 18,000 |
| 25 Jun 2021 | 10.28 | 10.28 | 10.11 | 10.12 | 10.12 | 2,300 |
| 24 Jun 2021 | 10.17 | 10.17 | 10.15 | 10.17 | 10.17 | 6,500 |
| 23 Jun 2021 | 10.43 | 10.50 | 10.26 | 10.29 | 10.29 | 9,300 |
| 22 Jun 2021 | 10.17 | 10.18 | 10.12 | 10.17 | 10.17 | 6,400 |
| 21 Jun 2021 | 9.90 | 9.99 | 9.90 | 9.99 | 9.99 | 20,100 |
| 18 Jun 2021 | 9.99 | 9.99 | 9.74 | 9.86 | 9.86 | 33,400 |
| 17 Jun 2021 | 10.29 | 10.29 | 10.13 | 10.14 | 10.14 | 10,400 |
| 16 Jun 2021 | 10.52 | 10.52 | 10.35 | 10.39 | 10.39 | 7,500 |
| 15 Jun 2021 | 10.64 | 10.85 | 10.60 | 10.64 | 10.64 | 6,100 |
| 14 Jun 2021 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | 7,500 |
| 11 Jun 2021 | 10.35 | 10.38 | 10.34 | 10.36 | 10.36 | 7,000 |
| 10 Jun 2021 | 10.30 | 10.33 | 10.30 | 10.33 | 10.33 | 700 |
| 09 Jun 2021 | 10.25 | 10.40 | 10.20 | 10.20 | 10.20 | 28,400 |
| 08 Jun 2021 | 10.49 | 10.56 | 10.37 | 10.38 | 10.38 | 7,100 |
| 07 Jun 2021 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 04 Jun 2021 | 10.65 | 10.69 | 10.61 | 10.69 | 10.69 | 2,200 |
| 03 Jun 2021 | 10.50 | 10.66 | 10.50 | 10.66 | 10.66 | 7,400 |
| 02 Jun 2021 | 10.25 | 10.44 | 10.06 | 10.40 | 10.40 | 15,400 |
| 01 Jun 2021 | 10.22 | 10.36 | 10.21 | 10.22 | 10.22 | 37,000 |
| 28 May 2021 | 9.92 | 9.92 | 9.89 | 9.89 | 9.89 | 1,400 |
| 27 May 2021 | 9.98 | 10.00 | 9.80 | 9.83 | 9.83 | 13,600 |
| 26 May 2021 | 9.90 | 9.92 | 9.83 | 9.84 | 9.84 | 9,700 |
| 25 May 2021 | 10.11 | 10.11 | 9.97 | 9.98 | 9.98 | 18,600 |
| 24 May 2021 | 9.80 | 9.86 | 9.60 | 9.85 | 9.85 | 12,100 |
| 21 May 2021 | 9.76 | 9.76 | 9.70 | 9.76 | 9.76 | 4,300 |
| 20 May 2021 | 9.73 | 9.88 | 9.66 | 9.75 | 9.75 | 12,200 |
| 19 May 2021 | 10.03 | 10.03 | 9.81 | 9.88 | 9.88 | 6,900 |
| 18 May 2021 | 10.27 | 10.31 | 10.16 | 10.16 | 10.16 | 7,500 |
| 17 May 2021 | 10.25 | 10.25 | 9.80 | 9.98 | 9.98 | 12,600 |
| 14 May 2021 | 9.96 | 10.00 | 9.80 | 10.00 | 10.00 | 19,600 |
| 13 May 2021 | 9.89 | 9.91 | 9.73 | 9.79 | 9.79 | 11,800 |
| 12 May 2021 | 9.87 | 10.00 | 9.81 | 9.84 | 9.84 | 17,200 |
| 11 May 2021 | 10.06 | 10.18 | 10.06 | 10.13 | 10.13 | 23,400 |
| 10 May 2021 | 10.38 | 10.41 | 10.26 | 10.27 | 10.27 | 28,800 |
| 07 May 2021 | 10.08 | 10.41 | 10.08 | 10.41 | 10.41 | 10,600 |
| 06 May 2021 | 10.02 | 10.15 | 10.02 | 10.13 | 10.13 | 10,200 |
| 05 May 2021 | 10.05 | 10.05 | 9.98 | 10.01 | 10.01 | 22,800 |
| 04 May 2021 | 10.12 | 10.15 | 10.07 | 10.07 | 10.07 | 14,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
