UK markets open in 3 hours 2 minutes

Subsea 7 S.A. (SUBCY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
16.07+0.20 (+1.26%)
At close: 03:39PM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 202416.1316.1316.0216.0716.075,900
15 Mar 202416.0116.1215.8715.8715.876,600
14 Mar 202415.5115.5115.4015.4015.408,100
13 Mar 202415.3915.4915.3715.4615.4613,500
12 Mar 202415.1515.2115.1515.2115.2111,200
11 Mar 202415.0415.1514.9715.1215.1211,300
08 Mar 202415.3415.3415.1515.1515.154,500
07 Mar 202415.3015.4215.2915.4215.428,600
06 Mar 202414.9915.1014.9914.9914.9948,500
05 Mar 202414.9815.0214.8514.8514.8516,800
04 Mar 202415.1515.1515.0015.0315.0326,400
01 Mar 202415.0615.1415.0415.0415.0412,000
29 Feb 202414.4514.7114.4514.5514.5522,100
28 Feb 202413.8213.8613.8213.8613.862,300
27 Feb 202413.8513.8513.8013.8013.807,000
26 Feb 202413.7613.8613.7613.8113.8110,000
23 Feb 202413.3513.4513.3513.4313.4313,700
22 Feb 202413.4813.5313.4113.4713.4713,400
21 Feb 202413.2113.2713.2013.2413.2414,900
20 Feb 202413.0313.0912.9413.0413.045,100
16 Feb 202413.3013.4013.3013.3713.375,500
15 Feb 202412.9713.2112.9713.1513.159,600
14 Feb 202413.1613.2213.0513.0913.095,200
13 Feb 202413.2813.2813.0713.0713.078,200
12 Feb 202413.2413.3013.2413.2713.273,200
09 Feb 202412.9512.9512.8412.8612.8621,100
08 Feb 202412.7412.8312.7412.8012.8016,200
07 Feb 202412.7412.8012.6812.7612.766,800
06 Feb 202412.9613.0512.9613.0513.058,000
05 Feb 202412.9212.9212.8012.9012.907,500
02 Feb 202413.3113.3413.2313.3413.3418,600
01 Feb 202413.6413.7513.6113.6113.6115,400
31 Jan 202413.8513.8513.4713.4713.476,500
30 Jan 202413.6313.6613.4913.6513.6512,000
29 Jan 202414.2014.2614.1214.2614.2613,600
26 Jan 202414.3514.4614.3514.4514.4512,200
25 Jan 202414.2814.4014.2314.4014.4044,000
24 Jan 202414.1214.2314.1214.1814.188,300
23 Jan 202414.0914.1614.0714.0714.0710,100
22 Jan 202414.0414.1414.0414.1214.1216,100
19 Jan 202414.1614.2614.1514.2414.2411,300
18 Jan 202414.2914.3514.2514.3514.353,900
17 Jan 202414.0014.2014.0014.1514.1510,100
16 Jan 202414.2614.2614.0914.1414.147,700
12 Jan 202414.2714.3214.1914.2114.214,400
11 Jan 202414.2714.2714.0714.1514.1514,300
10 Jan 202414.5314.5314.3014.3314.336,000
09 Jan 202414.5014.5614.4614.4614.4610,100
08 Jan 202414.8714.8714.6614.8014.8017,600
05 Jan 202414.9015.1014.8714.9014.9017,100
04 Jan 202414.7114.7114.5914.6314.6326,100
03 Jan 202414.3414.4914.3414.4814.4852,600
02 Jan 202414.4014.4114.3414.3414.3410,400
29 Dec 202314.5114.5314.5114.5114.516,200
28 Dec 202314.6214.6214.4114.4214.425,600
27 Dec 202314.7514.7514.6214.6414.6414,800
26 Dec 202314.5614.6114.3414.6114.6111,900
22 Dec 202314.4914.5014.3214.3314.338,000
21 Dec 202314.4014.4014.3314.3714.378,700
20 Dec 202314.2614.2914.0914.1114.1112,300
19 Dec 202314.1814.3714.1814.3714.377,400
18 Dec 202314.3714.3714.1814.1914.195,400
15 Dec 202313.9214.0013.9213.9713.9729,700
14 Dec 202313.8513.9913.8513.9313.939,400
13 Dec 202313.1813.3813.1413.3813.387,400
12 Dec 202313.0013.0612.9113.0213.026,800
11 Dec 202313.3013.3013.1813.2313.2336,200
08 Dec 202313.2113.2713.1413.1513.15686,200
07 Dec 202313.1413.1413.0613.0913.0921,700
06 Dec 202313.3313.3313.0513.0613.0610,600
05 Dec 202313.5313.5413.4213.4213.427,400
04 Dec 202313.5513.6413.5513.5613.5610,000
01 Dec 202314.1014.1514.0714.0814.086,900
30 Nov 202313.8914.0913.7513.7513.75143,200
29 Nov 202313.8913.9913.8313.9013.9011,500
28 Nov 202314.1014.1914.0014.1214.1243,000
27 Nov 202314.1814.2614.1014.1914.198,400
24 Nov 202314.3214.3214.2314.2714.274,100
22 Nov 202313.5213.6513.4713.6313.633,900
21 Nov 202314.0314.0513.9913.9913.998,200
20 Nov 202314.1014.2414.0814.1514.158,000
17 Nov 202313.4413.6213.4013.6213.625,500
16 Nov 202313.2713.2713.0513.1013.1014,500
15 Nov 202313.8813.9913.7313.9913.9911,100
14 Nov 202313.6113.8213.6113.7913.7924,600
13 Nov 202313.4713.5313.3213.5113.5116,300
10 Nov 202313.2913.2913.1413.2713.2715,200
09 Nov 202313.0613.1313.0013.0713.079,300
08 Nov 202313.0013.0012.8012.8512.8510,800
07 Nov 202312.9912.9912.8212.8212.824,300
06 Nov 202313.6513.6513.5313.5813.588,400
03 Nov 202313.3413.4413.2113.2313.2338,500
02 Nov 202313.5013.5713.4213.5213.5212,300
01 Nov 202313.2313.2913.1413.2213.225,500
31 Oct 202312.7213.2012.7113.0713.0749,800
30 Oct 202312.9813.1612.9612.9912.9912,000
27 Oct 202312.8012.8512.7112.7512.757,100
26 Oct 202312.5612.7512.5612.7512.759,200
25 Oct 202312.9013.0812.9013.0313.0315,200
24 Oct 202312.7812.8712.7612.8512.8584,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...