OTC Markets OTCPK - Delayed Quote USD

Subsea 7 S.A. (SUBCY)

Compare
16.46
-0.09
(-0.54%)
At close: January 31 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202516.4916.5616.4116.4616.4613,200
Jan 30, 202516.3716.3716.3716.3716.37-
Jan 29, 202516.4416.4516.3716.3716.374,900
Jan 28, 202516.8616.8616.7516.7716.773,400
Jan 27, 202517.0417.0417.0417.0417.04-
Jan 24, 202517.1217.1217.0317.0417.042,600
Jan 23, 202517.2717.3317.2617.2717.276,600
Jan 22, 202517.3517.3517.3317.3317.331,200
Jan 21, 202517.0017.2616.9417.2617.2611,300
Jan 17, 202517.2117.3217.1617.1617.1611,800
Jan 16, 202517.3517.3517.3017.3017.301,400
Jan 15, 202517.2617.3217.2617.3217.323,100
Jan 14, 202517.3117.4717.3117.4717.476,100
Jan 13, 202517.0817.2817.0817.2617.264,200
Jan 10, 202517.4017.4017.1817.2317.2310,800
Jan 8, 202517.2617.2617.1217.1217.1212,200
Jan 7, 202517.0517.0517.0517.0517.05400
Jan 6, 202517.2317.2417.1317.1317.132,800
Jan 3, 202516.7617.0216.7616.8816.883,000
Jan 2, 202516.6616.7116.5316.5516.557,700
Dec 31, 202415.7915.7915.7915.7915.79-
Dec 30, 202415.7215.7915.7215.7915.792,000
Dec 27, 202415.6115.7215.6115.6315.636,000
Dec 26, 202415.8515.8515.5715.6515.656,600
Dec 24, 202415.5515.5515.5315.5315.53800
Dec 23, 202415.4815.6015.4815.5215.521,200
Dec 20, 202415.2515.6415.2315.6315.6310,500
Dec 19, 202415.7515.7515.5715.5915.592,300
Dec 18, 202415.9516.0515.5015.5015.502,800
Dec 17, 202415.9015.9415.8315.9415.942,600
Dec 16, 202415.8415.8715.8415.8715.871,100
Dec 13, 202416.0516.0515.9215.9815.988,600
Dec 12, 202415.9015.9915.6615.8515.856,300
Dec 11, 202415.3615.5215.3315.5215.523,800
Dec 10, 202415.6515.6515.4015.4215.429,400
Dec 9, 202415.6515.8215.6515.8215.822,900
Dec 6, 202415.5515.6115.4715.6115.614,600
Dec 5, 202416.2116.2116.2016.2016.203,500
Dec 4, 202416.1916.1916.0816.1116.111,700
Dec 3, 202416.0116.1016.0116.1016.101,000
Dec 2, 202415.4815.6115.4815.6115.612,900
Nov 29, 202415.7215.7215.7215.7215.722,800
Nov 27, 202415.6115.8615.6115.7315.731,300
Nov 26, 202415.4615.5015.3515.3515.351,600
Nov 25, 202416.4416.4416.2816.3116.312,500
Nov 22, 202416.7216.7216.3716.6416.645,800
Nov 21, 202416.4816.4816.4616.4816.482,400
Nov 20, 202416.7216.7216.4916.4916.492,100
Nov 19, 202416.3116.4116.3116.4116.415,900
Nov 18, 202416.1016.4316.1016.4316.4310,100
Nov 15, 202416.3216.3416.2016.2216.226,900
Nov 14, 202415.8715.9015.7015.7015.701,700
Nov 13, 202415.7415.7415.6815.6815.68600
Nov 12, 202416.0016.0015.8615.8615.863,700
Nov 11, 202416.1816.2416.1416.1916.193,100
Nov 8, 202416.4016.4015.9716.0716.078,100
Nov 7, 202416.2616.4216.2216.3416.348,900
Nov 6, 202415.5015.6015.4715.5115.5115,200
Nov 5, 202415.3615.4215.2815.3215.3229,700
Nov 4, 202415.3315.3415.2115.2115.212,100
Nov 1, 202415.3915.3915.2715.2815.287,400
Oct 31, 2024 0.28 Dividend
Oct 31, 202415.2315.3015.2315.3015.303,300
Oct 30, 202415.3015.4615.3015.3015.022,300
Oct 29, 202415.0715.3715.0715.1614.8812,600
Oct 28, 202415.6315.7715.6015.6015.314,400
Oct 25, 202416.2216.2316.1216.1215.822,400
Oct 24, 202416.0316.0515.9115.9915.695,000
Oct 23, 202415.8015.8515.7815.8015.5111,200
Oct 22, 202416.0616.1716.0616.1115.813,700
Oct 21, 202416.1216.1316.0416.0715.777,800
Oct 18, 202416.1616.1616.0616.0615.761,800
Oct 17, 202416.2516.2716.1816.1815.881,500
Oct 16, 202416.3416.3516.2516.3516.052,400
Oct 15, 202416.2916.3516.2716.2715.9711,600
Oct 14, 202417.1317.1317.0517.0616.7410,300
Oct 11, 202417.3317.4517.3217.4517.132,500
Oct 10, 202416.9116.9716.8616.9616.657,500
Oct 9, 202416.3316.5416.3316.4216.1211,700
Oct 8, 202416.3116.3716.2816.3616.065,500
Oct 7, 202417.0417.0416.9517.0116.706,500
Oct 4, 202416.8416.8816.8216.8416.536,400
Oct 3, 202416.6716.6816.4916.5316.227,700
Oct 2, 202416.7116.7116.5216.5216.211,200
Oct 1, 202416.0416.4116.0416.2715.975,000
Sep 30, 202416.0816.2016.0716.0715.772,500
Sep 27, 202416.1316.2416.1316.2015.906,400
Sep 26, 202415.9316.0515.9216.0115.713,000
Sep 25, 202417.2617.2917.1017.1016.781,100
Sep 24, 202418.0718.0717.8917.9717.649,500
Sep 23, 202418.0118.0117.8317.9517.621,800
Sep 20, 202417.8818.0517.7918.0217.6913,700
Sep 19, 202417.8218.0017.8217.9717.642,200
Sep 18, 202417.5717.5717.4617.4617.14800
Sep 17, 202417.2017.3817.2017.3717.054,200
Sep 16, 202417.2617.2617.1617.2116.892,300
Sep 13, 202417.0017.0616.9516.9716.6610,100
Sep 12, 202416.4616.6316.4316.6316.322,500
Sep 11, 202416.2416.3516.0716.3216.0210,200
Sep 10, 202416.3216.3215.9716.0015.7010,100
Sep 9, 202416.4016.6516.3616.6416.3331,500
Sep 6, 202417.3717.3717.0317.0616.7420,200
Sep 5, 202417.4517.4517.3017.3016.982,600
Sep 4, 202417.4017.6217.3617.3617.046,800
Sep 3, 202417.4217.4217.0817.0816.765,000
Aug 30, 202417.7617.7617.6417.6417.314,700
Aug 29, 202418.0918.1418.0718.0717.747,400
Aug 28, 202417.7817.9717.7517.8817.556,300
Aug 27, 202418.5918.5918.5918.5918.25300
Aug 26, 202418.8318.8518.8118.8318.481,400
Aug 23, 202418.5318.6718.5318.6718.321,800
Aug 22, 202418.3218.3218.2418.2417.9010,100
Aug 21, 202418.5818.5818.3318.3317.9910,800
Aug 20, 202418.4518.4518.4118.4218.082,700
Aug 19, 202418.5518.6718.5518.5618.2211,700
Aug 16, 202418.2718.3618.2018.3518.013,900
Aug 15, 202418.2018.2618.1618.1617.8255,000
Aug 14, 202418.1418.1417.9217.9717.6456,600
Aug 13, 202417.6417.7917.6417.7917.4651,000
Aug 12, 202417.7717.8517.7117.7917.4662,300
Aug 9, 202417.5017.6417.5017.6417.3151,100
Aug 8, 202417.1917.4617.1917.4617.1457,200
Aug 7, 202417.8818.0517.7417.7417.4155,400
Aug 6, 202417.4117.5917.4117.5817.2565,700
Aug 5, 202416.9717.1716.9717.1416.8253,500
Aug 2, 202418.5018.5618.3718.4118.078,600
Aug 1, 202418.8118.8718.6018.6318.297,100
Jul 31, 202419.4519.4519.2419.3619.004,800
Jul 30, 202418.9819.0018.9218.9918.642,800
Jul 29, 202419.2519.2918.9119.0118.665,500
Jul 26, 202419.3219.3218.9418.9618.613,900
Jul 25, 202419.3119.6019.3119.6019.244,100
Jul 24, 202418.9919.0418.7718.8518.5079,300
Jul 23, 202418.8618.8618.8018.8518.50131,400
Jul 22, 202419.1019.1919.1019.1918.842,900
Jul 19, 202418.9719.1118.9318.9318.587,700
Jul 18, 202419.1119.1118.8418.8418.49378,800
Jul 17, 202418.9918.9918.7818.8018.4570,500
Jul 16, 202418.3218.4518.3218.3718.037,300
Jul 15, 202418.5018.5418.4518.4618.124,000
Jul 12, 202418.6718.7318.5118.6618.31160,300
Jul 11, 202418.4818.4818.3518.4718.136,700
Jul 10, 202418.4718.6218.4218.6118.272,400
Jul 9, 202418.7018.7718.6118.7418.39171,700
Jul 8, 202418.7718.8518.7018.7018.351,100
Jul 5, 202418.9118.9118.9118.9118.56300
Jul 3, 202419.1219.1219.0919.0918.742,000
Jul 2, 202418.7918.8318.7418.8018.45155,500
Jul 1, 202419.0919.0918.7718.9718.62104,200
Jun 28, 202418.8218.8618.7618.8618.5115,500
Jun 27, 202418.6318.6318.5118.5718.235,500
Jun 26, 202418.3518.3518.1718.2517.913,000
Jun 25, 202418.4018.4318.4018.4118.072,700
Jun 24, 202418.5218.6818.5218.6818.336,500
Jun 21, 202418.5018.5818.4018.4018.063,900
Jun 20, 202418.6018.6018.4718.5218.188,600
Jun 18, 202417.9218.0717.9218.0717.7411,200
Jun 17, 202417.6117.8017.5517.8017.471,300
Jun 14, 202417.8117.8117.8117.8117.48-
Jun 13, 202418.0418.0417.7117.8117.48700
Jun 12, 202418.2618.2618.0418.0417.717,200
Jun 11, 202417.6317.6317.4117.5317.211,100
Jun 10, 202417.4917.9517.4917.9217.592,800
Jun 7, 202417.7917.7917.4117.4117.093,400
Jun 6, 202417.8017.9417.7517.9217.598,200
Jun 5, 202417.7917.8017.5917.7617.437,800
Jun 4, 202417.3017.4617.3017.4617.141,000
Jun 3, 202418.2318.2318.1218.1317.796,900
May 31, 202418.4718.4718.3118.4018.0621,800
May 30, 202418.3218.3218.1018.1517.8149,700
May 29, 202417.9318.0017.7017.7917.4628,300
May 28, 202417.9718.0517.9518.0317.707,500
May 24, 202417.3017.4317.3017.3417.0279,500
May 23, 202417.3617.3617.0617.0616.742,700
May 22, 202417.5017.5017.3717.4017.084,600
May 21, 202417.7317.7317.6317.7117.38800
May 20, 202417.5117.7017.5117.7017.371,100
May 17, 202417.4517.7017.2417.7017.374,500
May 16, 202417.5717.5717.5717.5717.25300
May 15, 202417.1817.4717.1817.4717.1513,600
May 14, 202417.4017.4017.2517.2516.932,100
May 13, 202417.1517.2217.1517.2216.90800
May 10, 202417.1617.3417.1517.2216.909,600
May 9, 202416.2016.9916.2016.9716.664,400
May 8, 202416.8016.8016.7016.7916.4824,600
May 7, 202416.6916.9016.6916.7916.48285,300
May 6, 2024 0.28 Dividend
May 6, 202416.6516.6716.5316.5316.22129,900
May 3, 202416.6616.7016.4116.5015.9288,200
May 2, 202416.4116.4516.3116.3715.79177,700
May 1, 202416.1516.1516.0316.1115.54800
Apr 30, 202416.2016.3716.1816.1815.6128,500
Apr 29, 202416.3116.5116.3016.5115.932,400
Apr 26, 202416.3416.4916.3416.4715.8921,300
Apr 25, 202416.0616.4716.0616.4715.8968,400
Apr 24, 202415.8015.8015.7315.7815.224,300
Apr 23, 202415.8316.0515.8116.0515.482,800
Apr 22, 202415.8015.8515.7215.7215.162,800
Apr 19, 202415.7115.9515.7115.8815.323,000
Apr 18, 202416.1616.2416.0916.1815.611,100
Apr 17, 202416.1116.1115.9915.9915.433,900
Apr 16, 202416.0816.1116.0816.1115.541,300
Apr 15, 202416.5616.6116.4516.5515.9785,200
Apr 12, 202416.7716.9616.6516.6516.066,300
Apr 11, 202416.6716.6716.4316.6116.0211,600
Apr 10, 202416.2216.3816.1116.3815.8021,300
Apr 9, 202416.7316.7316.6516.6616.077,400
Apr 8, 202416.7016.7916.6216.7716.1829,700
Apr 5, 202416.4616.5416.4016.4615.8898,600
Apr 4, 202416.6616.6616.4316.4315.8542,900
Apr 3, 202416.5516.6716.5516.6116.024,700
Apr 2, 202416.2316.3916.2316.3515.779,200
Apr 1, 202415.8415.9515.8415.9015.345,700
Mar 28, 202415.7616.0015.7616.0015.438,000
Mar 27, 202416.0916.0915.9115.9715.417,300
Mar 26, 202415.9816.0015.9315.9315.376,300
Mar 25, 202416.0016.0715.9415.9415.385,300
Mar 22, 202415.9315.9315.7915.7915.2311,000
Mar 21, 202415.9816.0015.8815.9415.382,300
Mar 20, 202416.2516.4016.2216.4015.822,100
Mar 19, 202416.1016.1616.0916.1315.562,600
Mar 18, 202416.1316.1316.0216.0715.505,900
Mar 15, 202416.0116.1215.8715.8715.316,600
Mar 14, 202415.5115.5115.4015.4014.868,100
Mar 13, 202415.3915.4915.3715.4614.9113,500
Mar 12, 202415.1515.2115.1515.2114.6711,200
Mar 11, 202415.0415.1514.9715.1214.5911,300
Mar 8, 202415.3415.3415.1515.1514.614,500
Mar 7, 202415.3015.4215.2915.4214.888,600
Mar 6, 202414.9915.1014.9914.9914.4648,500
Mar 5, 202414.9815.0214.8514.8514.3316,800
Mar 4, 202415.1515.1515.0015.0314.5026,400
Mar 1, 202415.0615.1415.0415.0414.5112,000
Feb 29, 202414.4514.7114.4514.5514.0422,100
Feb 28, 202413.8213.8613.8213.8613.372,300
Feb 27, 202413.8513.8513.8013.8013.317,000
Feb 26, 202413.7613.8613.7613.8113.3210,000
Feb 23, 202413.3513.4513.3513.4312.9613,700
Feb 22, 202413.4813.5313.4113.4712.9913,400
Feb 21, 202413.2113.2713.2013.2412.7714,900
Feb 20, 202413.0313.0912.9413.0412.585,100
Feb 16, 202413.3013.4013.3013.3712.905,500
Feb 15, 202412.9713.2112.9713.1512.699,600
Feb 14, 202413.1613.2213.0513.0912.635,200
Feb 13, 202413.2813.2813.0713.0712.618,200
Feb 12, 202413.2413.3013.2413.2712.803,200
Feb 9, 202412.9512.9512.8412.8612.4121,100
Feb 8, 202412.7412.8312.7412.8012.3516,200
Feb 7, 202412.7412.8012.6812.7612.316,800
Feb 6, 202412.9613.0512.9613.0512.598,000
Feb 5, 202412.9212.9212.8012.9012.447,500
Feb 2, 202413.3113.3413.2313.3412.8718,600
Feb 1, 202413.6413.7513.6113.6113.1315,400

Related Tickers

7251.KL Barakah Offshore Petroleum Berhad
0.0450
-10.00%
 
POFCY Petrofac Limited
0.0400
-6.98%
 
NORAM.OL NorAm Drilling AS
34.25
-0.44%
 
CFW.TO Calfrac Well Services Ltd.
3.7800
+0.53%
 
OII Oceaneering International, Inc.
24.85
-2.05%
 
NGS Natural Gas Services Group, Inc.
26.17
-2.53%
 
FTI TechnipFMC plc
30.05
-1.80%
 
TDW Tidewater Inc.
55.11
-0.63%
 
TTI TETRA Technologies, Inc.
4.1500
-5.68%
 
VAL Valaris Limited
47.94
-1.70%