Subsea 7 SA (PK) (SUBCY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721942400 | 19.6 | 0.75 | 3.98 | 19.31 | 19.6 | 19.31 | 4145 |
| 1721856480 | 18.85 | 0 | 0.00 | 18.99 | 19.04 | 18.7724 | 79257 |
| 1721770140 | 18.85 | -0.34 | -1.78 | 18.86 | 18.86 | 18.8 | 131378 |
| 1721683740 | 19.1925 | 0.26 | 1.39 | 19.1 | 19.1925 | 19.08 | 2896 |
| 1721424180 | 18.93 | 0.09 | 0.48 | 18.97 | 19.11 | 18.93 | 7716 |
| 1721337960 | 18.84 | 0.04 | 0.21 | 19.11 | 19.11 | 18.84 | 378781 |
| 1721251320 | 18.8 | 0.43 | 2.34 | 18.985 | 18.985 | 18.78 | 70534 |
| 1721164920 | 18.37 | -0.09 | -0.49 | 18.32 | 18.455 | 18.32 | 7284 |
| 1721078940 | 18.46 | -0.2 | -1.07 | 18.5 | 18.54 | 18.45 | 4021 |
| 1720819200 | 18.66 | 0.19 | 1.03 | 18.6706 | 18.725 | 18.51 | 160310 |
| 1720733280 | 18.47 | -0.14 | -0.75 | 18.48 | 18.48 | 18.35 | 6660 |
| 1720646880 | 18.61 | -0.13 | -0.69 | 18.47 | 18.62 | 18.415 | 2419 |
| 1720560540 | 18.74 | 0.04 | 0.21 | 18.7 | 18.775 | 18.61 | 171712 |
| 1720473600 | 18.7 | -0.21 | -1.11 | 18.77 | 19.43 | 18.7 | 1085 |
| 1720214640 | 18.91 | -0.18 | -0.97 | 18.91 | 18.91 | 18.91 | 298 |
| 1720041000 | 19.0944 | 0.29 | 1.57 | 19.12 | 19.12 | 18.79 | 2003 |
| 1719955740 | 18.8 | -0.17 | -0.90 | 18.79 | 18.83 | 18.74 | 155468 |
| 1719868980 | 18.9705 | 0.11 | 0.59 | 19.09 | 19.09 | 18.77 | 104192 |
| 1719610020 | 18.86 | 0.29 | 1.59 | 18.82 | 18.86 | 18.76 | 15517 |
| 1719523200 | 18.565 | 0.32 | 1.73 | 18.63 | 18.63 | 18.51 | 5491 |
| 1719437040 | 18.25 | -0.16 | -0.87 | 18.35 | 18.35 | 18.17 | 3029 |
| 1719350880 | 18.41 | -0.27 | -1.45 | 18.4 | 18.43 | 18.4 | 2723 |
| 1719264540 | 18.68 | 0.28 | 1.52 | 18.52 | 18.68 | 18.34 | 6498 |
| 1719005220 | 18.4 | -0.12 | -0.65 | 18.495 | 18.58 | 18.4 | 3863 |
| 1718918640 | 18.52 | 0.45 | 2.49 | 18.6 | 18.6 | 18.47 | 8603 |
| 1718746140 | 18.07 | 0.27 | 1.52 | 17.92 | 18.07 | 17.92 | 11186 |
| 1718659680 | 17.8 | -0.01 | -0.03 | 17.605 | 17.8 | 17.55 | 1345 |
| 1718400540 | 17.805 | 0 | 0.00 | 17.805 | 17.805 | 17.805 | 0 |
| 1718314140 | 17.805 | -0.24 | -1.30 | 18.04 | 18.04 | 17.71 | 718 |
| 1718227380 | 18.0401 | 0.51 | 2.91 | 18.26 | 18.26 | 18.0401 | 7232 |
| 1718141340 | 17.53 | -0.39 | -2.18 | 17.63 | 17.63 | 17.41 | 1096 |
| 1718054880 | 17.92 | 0.51 | 2.93 | 17.49 | 17.95 | 17.49 | 2772 |
| 1717795800 | 17.41 | -0.51 | -2.85 | 17.79 | 17.79 | 17.41 | 3392 |
| 1717709400 | 17.92 | 0.16 | 0.90 | 17.8 | 17.94 | 17.75 | 8217 |
| 1717622460 | 17.76 | 0.3 | 1.72 | 17.7895 | 17.8 | 17.59 | 7771 |
| 1717536360 | 17.46 | -0.67 | -3.70 | 17.3 | 17.46 | 17.3 | 950 |
| 1717450140 | 18.13 | -0.27 | -1.49 | 18.2259 | 18.2259 | 18.12 | 6854 |
| 1717190940 | 18.404 | 0.25 | 1.40 | 18.47 | 18.47 | 18.31 | 21757 |
| 1717104540 | 18.15 | 0.36 | 2.02 | 18.32 | 18.32 | 18.1 | 49680 |
| 1717018020 | 17.79 | -0.24 | -1.33 | 17.93 | 18 | 17.7 | 28349 |
| 1716931740 | 18.03 | 0.69 | 3.98 | 17.97 | 18.05 | 17.945 | 7511 |
| 1716585840 | 17.34 | 0.28 | 1.63 | 17.3 | 17.435 | 17.3 | 79532 |
| 1716499740 | 17.0618 | -0.34 | -1.94 | 17.36 | 17.36 | 17.0618 | 2746 |
| 1716412800 | 17.4 | -0.31 | -1.75 | 17.5 | 17.5 | 17.37 | 4625 |
| 1716326940 | 17.71 | 0.01 | 0.03 | 17.73 | 17.73 | 17.63 | 821 |
| 1716240180 | 17.705 | 0 | 0.00 | 17.51 | 17.705 | 17.51 | 1067 |
| 1715981340 | 17.705 | 0.14 | 0.80 | 17.445 | 17.705 | 17.24 | 4486 |
| 1715894940 | 17.565 | 0.1 | 0.54 | 17.565 | 17.565 | 17.565 | 323 |
| 1715808000 | 17.47 | 0.22 | 1.30 | 17.18 | 17.47 | 17.18 | 13601 |
| 1715722140 | 17.245 | 0.03 | 0.15 | 17.4 | 17.4 | 17.245 | 2056 |
| 1715635200 | 17.22 | 0 | 0.03 | 17.15 | 17.22 | 17.15 | 836 |
| 1715376000 | 17.215 | 0.25 | 1.44 | 17.16 | 17.34 | 17.15 | 9649 |
| 1715289720 | 16.97 | 0.18 | 1.07 | 16.2 | 16.9882 | 16.2 | 4381 |
| 1715203200 | 16.79 | 0 | 0.00 | 16.8 | 16.8 | 16.7 | 24569 |
| 1715117340 | 16.79 | 0.26 | 1.57 | 16.69 | 16.9 | 16.69 | 285339 |
| 1715030940 | 16.53 | 0.03 | 0.18 | 16.649999 | 16.67 | 16.53 | 129861 |
| 1714771740 | 16.5 | 0.13 | 0.79 | 16.66 | 16.7 | 16.41 | 88188 |
| 1714685340 | 16.37 | 0.26 | 1.63 | 16.41 | 16.45 | 16.309999 | 177668 |
| 1714598400 | 16.1075 | -0.07 | -0.45 | 16.149999 | 16.149999 | 16.03 | 758 |
| 1714512600 | 16.18 | -0.33 | -2.00 | 16.2 | 16.37 | 16.18 | 28474 |
| 1714425720 | 16.51 | 0.04 | 0.24 | 16.305 | 16.51 | 16.3 | 2381 |
| 1714166580 | 16.469999 | 0 | 0.00 | 16.34 | 16.489999 | 16.34 | 21252 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
