Subsea 7 SA (PK) (SUBCY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.44 | 8.18646958499 | 17.59 | 19.2 | 17.59 | 7663 | 18.64951926 | DR |
| 4 | 3.1442 | 19.7925191051 | 15.8858 | 19.2 | 15.53 | 8035 | 17.04636488 | DR |
| 12 | 2.887 | 17.8839125317 | 16.143 | 19.2 | 12.15 | 7689 | 15.57691834 | DR |
| 26 | 2.98 | 18.5669781931 | 16.05 | 19.2 | 12.15 | 6361 | 15.82404288 | DR |
| 52 | 0.99 | 5.48780487805 | 18.04 | 19.6 | 12.15 | 12814 | 17.54512396 | DR |
| 156 | 10.35 | 119.239631336 | 8.68 | 19.6 | 7.06 | 18623 | 13.7335061 | DR |
| 260 | 12.31 | 183.18452381 | 6.72 | 19.6 | 6.16 | 19049 | 11.53992784 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749763680 | 19.064 | 0.14 | 0.76 | 18.974 | 19.092 | 18.94 | 4510 |
| 1749677220 | 18.92 | 0.34 | 1.83 | 18.84 | 18.92 | 18.51 | 14404 |
| 1749590400 | 18.58 | 0.4 | 2.20 | 18.75 | 18.77 | 18.53 | 11240 |
| 1749504420 | 18.18 | 0.3 | 1.68 | 18.25 | 18.25 | 17.83 | 4323 |
| 1749244980 | 17.88 | 0.01 | 0.04 | 17.59 | 17.948 | 17.59 | 3839 |
| 1749158580 | 17.872 | 0.33 | 1.89 | 17.9245 | 18 | 17.872 | 1436 |
| 1749072480 | 17.54 | 0.18 | 1.04 | 17.55 | 17.775 | 17.5 | 9625 |
| 1748985600 | 17.36 | -0.03 | -0.17 | 17.38 | 17.54 | 17.265 | 3019 |
| 1748899200 | 17.39 | 0.37 | 2.14 | 17.66 | 17.66 | 17.365 | 5123 |
| 1748640240 | 17.025 | 0.03 | 0.20 | 17.09 | 17.105 | 16.968 | 5867 |
| 1748553720 | 16.9915 | 0.11 | 0.63 | 17.67 | 17.67 | 16.81 | 3172 |
| 1748467740 | 16.885 | -0.08 | -0.44 | 17.22 | 17.22 | 16.885 | 6773 |
| 1748381100 | 16.96 | 0.78 | 4.82 | 16.81 | 16.96 | 16.71 | 3009 |
| 1748035500 | 16.18 | -0.06 | -0.37 | 16.01 | 16.219999 | 15.97 | 10435 |
| 1747949340 | 16.239999 | -0.05 | -0.31 | 16.175 | 16.26 | 16.168 | 8729 |
| 1747862760 | 16.29 | 0.01 | 0.06 | 16.399999 | 16.399999 | 16.29 | 5323 |
| 1747776180 | 16.28 | 0.15 | 0.93 | 16.165 | 16.28 | 16.12 | 10755 |
| 1747689900 | 16.129999 | 0.18 | 1.13 | 16.36 | 16.41 | 15.53 | 27575 |
| 1747430400 | 15.95 | 0.3 | 1.92 | 15.8858 | 15.98 | 15.865 | 13501 |
| 1747344000 | 15.65 | -0.95 | -5.72 | 15.75 | 15.75 | 15.63 | 5487 |
| 1747257600 | 16.6 | 0.08 | 0.48 | 16.5 | 16.739999 | 16.5 | 7816 |
| 1747171560 | 16.52 | 0.38 | 2.35 | 16.54 | 16.57 | 16.434999 | 3526 |
| 1747084860 | 16.14 | 0.32 | 1.99 | 16.17 | 16.45 | 16.03 | 26414 |
| 1746825600 | 15.825 | 0.62 | 4.05 | 15.9 | 15.92 | 15.825 | 1950 |
| 1746739740 | 15.209 | -0.03 | -0.20 | 15.305 | 15.33 | 15 | 5436 |
| 1746653160 | 15.24 | 0.07 | 0.46 | 15.65 | 15.65 | 15.24 | 7940 |
| 1746566880 | 15.17 | -0.11 | -0.73 | 15.42 | 15.5 | 15.15 | 19010 |
| 1746480420 | 15.2815 | 0 | 0.00 | 15.2815 | 15.2815 | 15.2815 | 0 |
| 1746221220 | 15.2815 | 0.28 | 1.88 | 15.643 | 15.643 | 15.187 | 7641 |
| 1746134940 | 15 | 0.15 | 1.01 | 15.12 | 15.12 | 15 | 2379 |
| 1746048480 | 14.85 | -0.1 | -0.67 | 15.15 | 15.18 | 14.85 | 17717 |
| 1745962020 | 14.95 | 0.05 | 0.34 | 15.0195 | 15.03 | 14.86 | 6807 |
| 1745875680 | 14.9 | 0.03 | 0.20 | 14.855 | 14.9965 | 14.84 | 5577 |
| 1745616480 | 14.87 | 0.4 | 2.73 | 14.65 | 14.87 | 14.65 | 3671 |
| 1745529840 | 14.475 | 0.67 | 4.85 | 14.46 | 14.695 | 14.4 | 8516 |
| 1745443560 | 13.805 | -0.26 | -1.85 | 14.44 | 14.44 | 13.71 | 17044 |
| 1745357340 | 14.065 | 0.22 | 1.55 | 13.84 | 14.065 | 13.84 | 1491 |
| 1745270400 | 13.85 | -0.35 | -2.43 | 14.06 | 14.06 | 13.83 | 1656 |
| 1744925340 | 14.1955 | 0.36 | 2.61 | 14.14 | 14.1955 | 14 | 2630 |
| 1744838940 | 13.835 | 0.22 | 1.58 | 13.895 | 14.04 | 13.835 | 688 |
| 1744752360 | 13.62 | -0.06 | -0.44 | 13.79 | 13.86 | 13.6 | 2202 |
| 1744666140 | 13.68 | 0.35 | 2.63 | 13.62 | 13.74 | 13.62 | 1474 |
| 1744406940 | 13.33 | 0.37 | 2.84 | 13.235 | 13.33 | 13.235 | 1499 |
| 1744320120 | 12.962 | -0.29 | -2.17 | 13.49 | 13.49 | 12.945 | 14927 |
| 1744234140 | 13.25 | 0.3 | 2.32 | 12.61 | 13.26 | 12.35 | 6501 |
| 1744147740 | 12.95 | 0.08 | 0.62 | 13.32 | 13.32 | 12.76 | 27795 |
| 1744061220 | 12.87 | -0.06 | -0.46 | 12.49 | 13.45 | 12.15 | 13035 |
| 1743802020 | 12.93 | -2.07 | -13.79 | 13.65 | 13.66 | 12.93 | 8114 |
| 1743715440 | 14.9985 | -0.71 | -4.50 | 14.9985 | 14.9985 | 14.9985 | 1841 |
| 1743629040 | 15.705 | 0 | 0.00 | 15.705 | 15.705 | 15.705 | 0 |
| 1743542640 | 15.705 | -0.22 | -1.35 | 15.92 | 15.92 | 15.705 | 3912 |
| 1743456180 | 15.92 | -0.17 | -1.09 | 15.85 | 15.92 | 15.82 | 19156 |
| 1743197340 | 16.094999 | -0.33 | -1.98 | 16.21 | 16.219999 | 15.98 | 7691 |
| 1743110880 | 16.42 | 0.16 | 0.98 | 16.165 | 16.46 | 16.165 | 4545 |
| 1743024540 | 16.26 | 0.14 | 0.87 | 16.25 | 16.36 | 16.25 | 2123 |
| 1742938140 | 16.12 | -0.03 | -0.19 | 16.129999 | 16.129999 | 16.07 | 5192 |
| 1742851200 | 16.149999 | 0.1 | 0.62 | 16.215499 | 16.215499 | 16.12 | 7158 |
| 1742592540 | 16.05 | -0.1 | -0.62 | 16.143 | 16.143 | 15.91 | 2998 |
| 1742505960 | 16.149999 | 0.1 | 0.62 | 16.02 | 16.23 | 15.98 | 3070 |
| 1742419200 | 16.05 | 0.32 | 2.03 | 15.86 | 16.05 | 15.86 | 654 |
| 1742333400 | 15.73 | -0.09 | -0.57 | 15.7 | 15.73 | 15.7 | 1778 |
| 1742246400 | 15.82 | 0.71 | 4.70 | 15.51 | 15.82 | 15.51 | 6119 |
| 1741987680 | 15.11 | 0.12 | 0.82 | 15.22 | 15.22 | 15.11 | 1586 |
| 1741901340 | 14.987 | -0.13 | -0.88 | 15.0325 | 15.0325 | 14.9 | 2103 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
