UK Markets open in 2 hrs 18 mins

Subsea 7 S.A. (SUBCY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
9.41-0.30 (-3.09%)
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 2022------
26 May 202210.0810.0810.0410.0410.041,900
25 May 20229.8510.099.8510.0010.0023,000
24 May 20229.639.789.569.649.644,500
23 May 20229.839.839.629.709.708,300
20 May 20229.459.459.359.419.4110,700
19 May 20229.509.729.509.719.713,500
18 May 20229.539.539.319.319.31355,400
17 May 20229.309.709.309.629.6231,800
16 May 20229.449.539.369.539.538,300
13 May 20229.159.269.159.259.2510,900
12 May 20228.608.638.528.628.6221,000
11 May 20228.708.738.608.608.6012,500
10 May 20228.478.508.338.358.3520,600
09 May 20228.788.788.568.568.5619,200
06 May 20229.259.258.989.019.019,200
05 May 20229.079.108.828.858.8511,700
04 May 20228.748.898.658.898.8912,400
03 May 20228.408.408.378.378.376,300
02 May 20228.308.338.208.258.2526,200
29 Apr 20228.458.468.218.218.2118,400
28 Apr 20228.328.438.288.418.4147,400
27 Apr 20228.548.628.548.628.621,600
26 Apr 20228.548.588.468.468.4620,600
25 Apr 20228.748.748.588.648.6423,500
22 Apr 20229.319.339.129.329.325,000
21 Apr 20229.429.459.279.279.2737,900
20 Apr 20229.499.519.409.489.4814,000
19 Apr 20229.259.389.259.379.3736,600
18 Apr 20229.349.479.309.399.392,500
14 Apr 20229.689.689.289.479.471,900
13 Apr 20229.309.349.259.349.3413,500
12 Apr 20229.339.389.239.239.2331,800
11 Apr 20229.309.369.239.249.2410,500
08 Apr 20229.169.449.169.439.4310,000
07 Apr 20229.229.359.169.169.161,400
06 Apr 20229.259.279.169.169.1610,200
05 Apr 20229.239.259.239.259.25600
04 Apr 20229.519.519.399.409.402,100
01 Apr 20229.579.579.569.569.56700
31 Mar 20229.459.469.369.369.362,800
30 Mar 20229.659.799.659.739.733,400
29 Mar 20229.439.619.439.599.594,200
28 Mar 20229.629.789.549.649.6432,400
25 Mar 20229.839.949.819.889.885,500
24 Mar 20229.789.869.729.729.7210,200
23 Mar 20229.369.569.369.569.565,300
22 Mar 20229.219.229.159.199.1938,900
21 Mar 20229.159.219.099.159.154,600
18 Mar 20228.758.868.668.818.813,900
17 Mar 20228.568.728.558.668.667,000
16 Mar 20228.518.518.318.438.436,300
15 Mar 20228.308.388.108.388.3816,000
14 Mar 20228.228.348.218.218.2112,600
11 Mar 20228.588.698.478.478.477,600
10 Mar 20228.458.458.278.378.37112,200
09 Mar 20228.848.848.508.658.658,100
08 Mar 20228.909.158.909.109.1033,500
07 Mar 20228.468.708.448.488.4840,100
04 Mar 20227.937.997.917.957.9532,500
03 Mar 20228.018.208.018.078.0722,300
02 Mar 20227.187.337.177.327.326,800
01 Mar 20227.067.116.896.926.9242,600
28 Feb 20226.806.906.806.896.895,500
25 Feb 20226.866.986.866.946.94161,900
24 Feb 20226.756.786.476.706.7061,300
23 Feb 20226.926.946.876.946.941,300
22 Feb 20226.936.966.826.866.866,000
18 Feb 20226.997.056.896.916.9113,400
17 Feb 20227.087.157.037.087.0833,900
16 Feb 20227.357.407.347.407.405,200
15 Feb 20227.187.267.147.227.2231,400
14 Feb 20227.277.377.167.257.2516,500
11 Feb 20227.597.597.407.407.4017,600
10 Feb 20227.437.607.437.607.6010,800
09 Feb 20227.587.647.507.577.573,300
08 Feb 20227.567.637.507.637.638,200
07 Feb 20227.557.627.537.627.627,200
04 Feb 20227.607.687.607.687.684,500
03 Feb 20227.467.577.467.507.5014,400
02 Feb 20227.987.987.757.797.7910,700
01 Feb 20227.567.757.567.717.7115,000
31 Jan 20227.537.567.437.497.4957,400
28 Jan 20227.937.937.827.877.874,400
27 Jan 20228.168.167.887.967.9656,100
26 Jan 20228.228.318.148.148.1432,500
25 Jan 20227.707.947.657.917.9179,800
24 Jan 20227.417.487.227.487.4826,200
21 Jan 20227.927.927.777.807.8039,900
20 Jan 20228.308.398.198.208.2050,100
19 Jan 20228.258.308.158.158.1515,900
18 Jan 20228.488.508.398.448.4417,800
14 Jan 20228.368.368.308.318.3110,100
13 Jan 20228.308.308.138.138.136,900
12 Jan 20228.418.438.358.428.426,700
11 Jan 20227.898.067.878.068.0612,400
10 Jan 20227.587.617.507.617.6112,100
07 Jan 20227.597.697.557.687.688,000
06 Jan 20227.547.547.457.457.457,600
05 Jan 20227.537.687.437.437.4327,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...