UK Markets open in 2 hrs 18 mins
NIKKEI 225
26,739.03 +336.19 (+1.27%) HANG SENG
20,717.24 +596.56 (+2.96%) CRUDE OIL
110.35 +0.46 (+0.42%) GOLD FUTURES
1,845.10 +3.90 (+0.21%) DOW
31,261.90 +8.77 (+0.03%) BTC-GBP
22,874.11 -794.91 (-3.36%)
Subsea 7 S.A. (SUBCY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | - | - | - | - | - | - |
| 26 May 2022 | 10.08 | 10.08 | 10.04 | 10.04 | 10.04 | 1,900 |
| 25 May 2022 | 9.85 | 10.09 | 9.85 | 10.00 | 10.00 | 23,000 |
| 24 May 2022 | 9.63 | 9.78 | 9.56 | 9.64 | 9.64 | 4,500 |
| 23 May 2022 | 9.83 | 9.83 | 9.62 | 9.70 | 9.70 | 8,300 |
| 20 May 2022 | 9.45 | 9.45 | 9.35 | 9.41 | 9.41 | 10,700 |
| 19 May 2022 | 9.50 | 9.72 | 9.50 | 9.71 | 9.71 | 3,500 |
| 18 May 2022 | 9.53 | 9.53 | 9.31 | 9.31 | 9.31 | 355,400 |
| 17 May 2022 | 9.30 | 9.70 | 9.30 | 9.62 | 9.62 | 31,800 |
| 16 May 2022 | 9.44 | 9.53 | 9.36 | 9.53 | 9.53 | 8,300 |
| 13 May 2022 | 9.15 | 9.26 | 9.15 | 9.25 | 9.25 | 10,900 |
| 12 May 2022 | 8.60 | 8.63 | 8.52 | 8.62 | 8.62 | 21,000 |
| 11 May 2022 | 8.70 | 8.73 | 8.60 | 8.60 | 8.60 | 12,500 |
| 10 May 2022 | 8.47 | 8.50 | 8.33 | 8.35 | 8.35 | 20,600 |
| 09 May 2022 | 8.78 | 8.78 | 8.56 | 8.56 | 8.56 | 19,200 |
| 06 May 2022 | 9.25 | 9.25 | 8.98 | 9.01 | 9.01 | 9,200 |
| 05 May 2022 | 9.07 | 9.10 | 8.82 | 8.85 | 8.85 | 11,700 |
| 04 May 2022 | 8.74 | 8.89 | 8.65 | 8.89 | 8.89 | 12,400 |
| 03 May 2022 | 8.40 | 8.40 | 8.37 | 8.37 | 8.37 | 6,300 |
| 02 May 2022 | 8.30 | 8.33 | 8.20 | 8.25 | 8.25 | 26,200 |
| 29 Apr 2022 | 8.45 | 8.46 | 8.21 | 8.21 | 8.21 | 18,400 |
| 28 Apr 2022 | 8.32 | 8.43 | 8.28 | 8.41 | 8.41 | 47,400 |
| 27 Apr 2022 | 8.54 | 8.62 | 8.54 | 8.62 | 8.62 | 1,600 |
| 26 Apr 2022 | 8.54 | 8.58 | 8.46 | 8.46 | 8.46 | 20,600 |
| 25 Apr 2022 | 8.74 | 8.74 | 8.58 | 8.64 | 8.64 | 23,500 |
| 22 Apr 2022 | 9.31 | 9.33 | 9.12 | 9.32 | 9.32 | 5,000 |
| 21 Apr 2022 | 9.42 | 9.45 | 9.27 | 9.27 | 9.27 | 37,900 |
| 20 Apr 2022 | 9.49 | 9.51 | 9.40 | 9.48 | 9.48 | 14,000 |
| 19 Apr 2022 | 9.25 | 9.38 | 9.25 | 9.37 | 9.37 | 36,600 |
| 18 Apr 2022 | 9.34 | 9.47 | 9.30 | 9.39 | 9.39 | 2,500 |
| 14 Apr 2022 | 9.68 | 9.68 | 9.28 | 9.47 | 9.47 | 1,900 |
| 13 Apr 2022 | 9.30 | 9.34 | 9.25 | 9.34 | 9.34 | 13,500 |
| 12 Apr 2022 | 9.33 | 9.38 | 9.23 | 9.23 | 9.23 | 31,800 |
| 11 Apr 2022 | 9.30 | 9.36 | 9.23 | 9.24 | 9.24 | 10,500 |
| 08 Apr 2022 | 9.16 | 9.44 | 9.16 | 9.43 | 9.43 | 10,000 |
| 07 Apr 2022 | 9.22 | 9.35 | 9.16 | 9.16 | 9.16 | 1,400 |
| 06 Apr 2022 | 9.25 | 9.27 | 9.16 | 9.16 | 9.16 | 10,200 |
| 05 Apr 2022 | 9.23 | 9.25 | 9.23 | 9.25 | 9.25 | 600 |
| 04 Apr 2022 | 9.51 | 9.51 | 9.39 | 9.40 | 9.40 | 2,100 |
| 01 Apr 2022 | 9.57 | 9.57 | 9.56 | 9.56 | 9.56 | 700 |
| 31 Mar 2022 | 9.45 | 9.46 | 9.36 | 9.36 | 9.36 | 2,800 |
| 30 Mar 2022 | 9.65 | 9.79 | 9.65 | 9.73 | 9.73 | 3,400 |
| 29 Mar 2022 | 9.43 | 9.61 | 9.43 | 9.59 | 9.59 | 4,200 |
| 28 Mar 2022 | 9.62 | 9.78 | 9.54 | 9.64 | 9.64 | 32,400 |
| 25 Mar 2022 | 9.83 | 9.94 | 9.81 | 9.88 | 9.88 | 5,500 |
| 24 Mar 2022 | 9.78 | 9.86 | 9.72 | 9.72 | 9.72 | 10,200 |
| 23 Mar 2022 | 9.36 | 9.56 | 9.36 | 9.56 | 9.56 | 5,300 |
| 22 Mar 2022 | 9.21 | 9.22 | 9.15 | 9.19 | 9.19 | 38,900 |
| 21 Mar 2022 | 9.15 | 9.21 | 9.09 | 9.15 | 9.15 | 4,600 |
| 18 Mar 2022 | 8.75 | 8.86 | 8.66 | 8.81 | 8.81 | 3,900 |
| 17 Mar 2022 | 8.56 | 8.72 | 8.55 | 8.66 | 8.66 | 7,000 |
| 16 Mar 2022 | 8.51 | 8.51 | 8.31 | 8.43 | 8.43 | 6,300 |
| 15 Mar 2022 | 8.30 | 8.38 | 8.10 | 8.38 | 8.38 | 16,000 |
| 14 Mar 2022 | 8.22 | 8.34 | 8.21 | 8.21 | 8.21 | 12,600 |
| 11 Mar 2022 | 8.58 | 8.69 | 8.47 | 8.47 | 8.47 | 7,600 |
| 10 Mar 2022 | 8.45 | 8.45 | 8.27 | 8.37 | 8.37 | 112,200 |
| 09 Mar 2022 | 8.84 | 8.84 | 8.50 | 8.65 | 8.65 | 8,100 |
| 08 Mar 2022 | 8.90 | 9.15 | 8.90 | 9.10 | 9.10 | 33,500 |
| 07 Mar 2022 | 8.46 | 8.70 | 8.44 | 8.48 | 8.48 | 40,100 |
| 04 Mar 2022 | 7.93 | 7.99 | 7.91 | 7.95 | 7.95 | 32,500 |
| 03 Mar 2022 | 8.01 | 8.20 | 8.01 | 8.07 | 8.07 | 22,300 |
| 02 Mar 2022 | 7.18 | 7.33 | 7.17 | 7.32 | 7.32 | 6,800 |
| 01 Mar 2022 | 7.06 | 7.11 | 6.89 | 6.92 | 6.92 | 42,600 |
| 28 Feb 2022 | 6.80 | 6.90 | 6.80 | 6.89 | 6.89 | 5,500 |
| 25 Feb 2022 | 6.86 | 6.98 | 6.86 | 6.94 | 6.94 | 161,900 |
| 24 Feb 2022 | 6.75 | 6.78 | 6.47 | 6.70 | 6.70 | 61,300 |
| 23 Feb 2022 | 6.92 | 6.94 | 6.87 | 6.94 | 6.94 | 1,300 |
| 22 Feb 2022 | 6.93 | 6.96 | 6.82 | 6.86 | 6.86 | 6,000 |
| 18 Feb 2022 | 6.99 | 7.05 | 6.89 | 6.91 | 6.91 | 13,400 |
| 17 Feb 2022 | 7.08 | 7.15 | 7.03 | 7.08 | 7.08 | 33,900 |
| 16 Feb 2022 | 7.35 | 7.40 | 7.34 | 7.40 | 7.40 | 5,200 |
| 15 Feb 2022 | 7.18 | 7.26 | 7.14 | 7.22 | 7.22 | 31,400 |
| 14 Feb 2022 | 7.27 | 7.37 | 7.16 | 7.25 | 7.25 | 16,500 |
| 11 Feb 2022 | 7.59 | 7.59 | 7.40 | 7.40 | 7.40 | 17,600 |
| 10 Feb 2022 | 7.43 | 7.60 | 7.43 | 7.60 | 7.60 | 10,800 |
| 09 Feb 2022 | 7.58 | 7.64 | 7.50 | 7.57 | 7.57 | 3,300 |
| 08 Feb 2022 | 7.56 | 7.63 | 7.50 | 7.63 | 7.63 | 8,200 |
| 07 Feb 2022 | 7.55 | 7.62 | 7.53 | 7.62 | 7.62 | 7,200 |
| 04 Feb 2022 | 7.60 | 7.68 | 7.60 | 7.68 | 7.68 | 4,500 |
| 03 Feb 2022 | 7.46 | 7.57 | 7.46 | 7.50 | 7.50 | 14,400 |
| 02 Feb 2022 | 7.98 | 7.98 | 7.75 | 7.79 | 7.79 | 10,700 |
| 01 Feb 2022 | 7.56 | 7.75 | 7.56 | 7.71 | 7.71 | 15,000 |
| 31 Jan 2022 | 7.53 | 7.56 | 7.43 | 7.49 | 7.49 | 57,400 |
| 28 Jan 2022 | 7.93 | 7.93 | 7.82 | 7.87 | 7.87 | 4,400 |
| 27 Jan 2022 | 8.16 | 8.16 | 7.88 | 7.96 | 7.96 | 56,100 |
| 26 Jan 2022 | 8.22 | 8.31 | 8.14 | 8.14 | 8.14 | 32,500 |
| 25 Jan 2022 | 7.70 | 7.94 | 7.65 | 7.91 | 7.91 | 79,800 |
| 24 Jan 2022 | 7.41 | 7.48 | 7.22 | 7.48 | 7.48 | 26,200 |
| 21 Jan 2022 | 7.92 | 7.92 | 7.77 | 7.80 | 7.80 | 39,900 |
| 20 Jan 2022 | 8.30 | 8.39 | 8.19 | 8.20 | 8.20 | 50,100 |
| 19 Jan 2022 | 8.25 | 8.30 | 8.15 | 8.15 | 8.15 | 15,900 |
| 18 Jan 2022 | 8.48 | 8.50 | 8.39 | 8.44 | 8.44 | 17,800 |
| 14 Jan 2022 | 8.36 | 8.36 | 8.30 | 8.31 | 8.31 | 10,100 |
| 13 Jan 2022 | 8.30 | 8.30 | 8.13 | 8.13 | 8.13 | 6,900 |
| 12 Jan 2022 | 8.41 | 8.43 | 8.35 | 8.42 | 8.42 | 6,700 |
| 11 Jan 2022 | 7.89 | 8.06 | 7.87 | 8.06 | 8.06 | 12,400 |
| 10 Jan 2022 | 7.58 | 7.61 | 7.50 | 7.61 | 7.61 | 12,100 |
| 07 Jan 2022 | 7.59 | 7.69 | 7.55 | 7.68 | 7.68 | 8,000 |
| 06 Jan 2022 | 7.54 | 7.54 | 7.45 | 7.45 | 7.45 | 7,600 |
| 05 Jan 2022 | 7.53 | 7.68 | 7.43 | 7.43 | 7.43 | 27,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
