Canada markets close in 4 hours 5 minutes

Subsea 7 S.A. (SUBCY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
15.95-0.23 (-1.42%)
As of 10:46AM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202415.7115.9515.7115.9515.952,688
Apr 18, 202416.1616.2416.0916.1816.181,100
Apr 17, 202416.1116.1115.9915.9915.993,900
Apr 16, 202416.0816.1116.0816.1116.111,300
Apr 15, 202416.5616.6116.4516.5516.5585,200
Apr 12, 202416.7716.9616.6516.6516.656,300
Apr 11, 202416.6716.6716.4316.6116.6111,600
Apr 10, 202416.2216.3816.1116.3816.3821,300
Apr 09, 202416.7316.7316.6516.6616.667,400
Apr 08, 202416.7016.7916.6216.7716.7729,700
Apr 05, 202416.4616.5416.4016.4616.4698,600
Apr 04, 202416.6616.6616.4316.4316.4342,900
Apr 03, 202416.5516.6716.5516.6116.614,700
Apr 02, 202416.2316.3916.2316.3516.359,200
Apr 01, 202415.8415.9515.8415.9015.905,700
Mar 28, 202415.7616.0015.7616.0016.008,000
Mar 27, 202416.0916.0915.9115.9715.977,300
Mar 26, 202415.9816.0015.9315.9315.936,300
Mar 25, 202416.0016.0715.9415.9415.945,300
Mar 22, 202415.9315.9315.7915.7915.7911,000
Mar 21, 202415.9816.0015.8815.9415.942,300
Mar 20, 202416.2516.4016.2216.4016.402,100
Mar 19, 202416.1016.1616.0916.1316.132,600
Mar 18, 202416.1316.1316.0216.0716.075,900
Mar 15, 202416.0116.1215.8715.8715.876,600
Mar 14, 202415.5115.5115.4015.4015.408,100
Mar 13, 202415.3915.4915.3715.4615.4613,500
Mar 12, 202415.1515.2115.1515.2115.2111,200
Mar 11, 202415.0415.1514.9715.1215.1211,300
Mar 08, 202415.3415.3415.1515.1515.154,500
Mar 07, 202415.3015.4215.2915.4215.428,600
Mar 06, 202414.9915.1014.9914.9914.9948,500
Mar 05, 202414.9815.0214.8514.8514.8516,800
Mar 04, 202415.1515.1515.0015.0315.0326,400
Mar 01, 202415.0615.1415.0415.0415.0412,000
Feb 29, 202414.4514.7114.4514.5514.5522,100
Feb 28, 202413.8213.8613.8213.8613.862,300
Feb 27, 202413.8513.8513.8013.8013.807,000
Feb 26, 202413.7613.8613.7613.8113.8110,000
Feb 23, 202413.3513.4513.3513.4313.4313,700
Feb 22, 202413.4813.5313.4113.4713.4713,400
Feb 21, 202413.2113.2713.2013.2413.2414,900
Feb 20, 202413.0313.0912.9413.0413.045,100
Feb 16, 202413.3013.4013.3013.3713.375,500
Feb 15, 202412.9713.2112.9713.1513.159,600
Feb 14, 202413.1613.2213.0513.0913.095,200
Feb 13, 202413.2813.2813.0713.0713.078,200
Feb 12, 202413.2413.3013.2413.2713.273,200
Feb 09, 202412.9512.9512.8412.8612.8621,100
Feb 08, 202412.7412.8312.7412.8012.8016,200
Feb 07, 202412.7412.8012.6812.7612.766,800
Feb 06, 202412.9613.0512.9613.0513.058,000
Feb 05, 202412.9212.9212.8012.9012.907,500
Feb 02, 202413.3113.3413.2313.3413.3418,600
Feb 01, 202413.6413.7513.6113.6113.6115,400
Jan 31, 202413.8513.8513.4713.4713.476,500
Jan 30, 202413.6313.6613.4913.6513.6512,000
Jan 29, 202414.2014.2614.1214.2614.2613,600
Jan 26, 202414.3514.4614.3514.4514.4512,200
Jan 25, 202414.2814.4014.2314.4014.4044,000
Jan 24, 202414.1214.2314.1214.1814.188,300
Jan 23, 202414.0914.1614.0714.0714.0710,100
Jan 22, 202414.0414.1414.0414.1214.1216,100
Jan 19, 202414.1614.2614.1514.2414.2411,300
Jan 18, 202414.2914.3514.2514.3514.353,900
Jan 17, 202414.0014.2014.0014.1514.1510,100
Jan 16, 202414.2614.2614.0914.1414.147,700
Jan 12, 202414.2714.3214.1914.2114.214,400
Jan 11, 202414.2714.2714.0714.1514.1514,300
Jan 10, 202414.5314.5314.3014.3314.336,000
Jan 09, 202414.5014.5614.4614.4614.4610,100
Jan 08, 202414.8714.8714.6614.8014.8017,600
Jan 05, 202414.9015.1014.8714.9014.9017,100
Jan 04, 202414.7114.7114.5914.6314.6326,100
Jan 03, 202414.3414.4914.3414.4814.4852,600
Jan 02, 202414.4014.4114.3414.3414.3410,400
Dec 29, 202314.5114.5314.5114.5114.516,200
Dec 28, 202314.6214.6214.4114.4214.425,600
Dec 27, 202314.7514.7514.6214.6414.6414,800
Dec 26, 202314.5614.6114.3414.6114.6111,900
Dec 22, 202314.4914.5014.3214.3314.338,000
Dec 21, 202314.4014.4014.3314.3714.378,700
Dec 20, 202314.2614.2914.0914.1114.1112,300
Dec 19, 202314.1814.3714.1814.3714.377,400
Dec 18, 202314.3714.3714.1814.1914.195,400
Dec 15, 202313.9214.0013.9213.9713.9729,700
Dec 14, 202313.8513.9913.8513.9313.939,400
Dec 13, 202313.1813.3813.1413.3813.387,400
Dec 12, 202313.0013.0612.9113.0213.026,800
Dec 11, 202313.3013.3013.1813.2313.2336,200
Dec 08, 202313.2113.2713.1413.1513.15686,200
Dec 07, 202313.1413.1413.0613.0913.0921,700
Dec 06, 202313.3313.3313.0513.0613.0610,600
Dec 05, 202313.5313.5413.4213.4213.427,400
Dec 04, 202313.5513.6413.5513.5613.5610,000
Dec 01, 202314.1014.1514.0714.0814.086,900
Nov 30, 202313.8914.0913.7513.7513.75143,200
Nov 29, 202313.8913.9913.8313.9013.9011,500
Nov 28, 202314.1014.1914.0014.1214.1243,000
Nov 27, 202314.1814.2614.1014.1914.198,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...