Subsea 7 ADR

SUBCY
🏛️ usa →
20.74
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 7.02 7.10 7.02 7.10 0.0M
2021-12-30 7.06 7.17 7.06 7.12 0.0M
2021-12-29 7.14 7.14 7.06 7.06 0.0M
2021-12-28 7.17 7.17 7.12 7.15 0.0M
2021-12-27 7.18 7.18 7.04 7.14 0.0M
2021-12-23 7.00 7.10 7.00 7.06 0.0M
2021-12-22 7.08 7.08 6.97 7.01 0.0M
2021-12-21 7.00 7.13 7.00 7.09 0.0M
2021-12-20 6.76 6.86 6.76 6.82 0.0M
2021-12-17 7.03 7.05 6.96 6.97 0.0M
2021-12-16 7.01 7.01 6.96 7.00 0.0M
2021-12-15 6.75 6.87 6.68 6.87 0.0M
2021-12-14 6.84 6.95 6.80 6.90 0.0M
2021-12-13 7.09 7.10 6.94 7.01 0.0M
2021-12-10 7.14 7.18 7.10 7.14 0.1M
2021-12-09 7.16 7.18 7.12 7.14 0.0M
2021-12-08 7.26 7.29 7.22 7.28 0.0M
2021-12-07 7.23 7.33 7.23 7.23 0.0M
2021-12-06 7.06 7.16 7.02 7.14 0.0M
2021-12-03 7.08 7.10 6.93 7.01 0.0M
2021-12-02 6.97 7.10 6.90 7.03 0.1M
2021-12-01 7.15 7.26 7.02 7.03 0.0M
2021-11-30 7.13 7.13 6.95 7.09 0.0M
2021-11-29 7.20 7.28 7.20 7.22 0.0M
2021-11-26 7.26 7.26 7.08 7.12 0.2M
2021-11-24 7.81 7.81 7.80 7.80 0.0M
2021-11-23 7.79 7.81 7.77 7.81 0.0M
2021-11-22 7.63 7.69 7.63 7.69 0.0M
2021-11-19 7.48 7.50 7.45 7.47 0.0M
2021-11-18 7.68 7.68 7.41 7.63 0.0M
2021-11-17 7.68 8.03 7.68 8.00 0.0M
2021-11-16 8.62 8.65 8.58 8.60 0.0M
2021-11-15 8.63 8.69 8.63 8.69 0.0M
2021-11-12 8.72 8.75 8.62 8.64 0.0M
2021-11-11 8.88 8.88 8.82 8.82 0.0M
2021-11-10 9.12 9.13 8.87 8.87 0.0M
2021-11-09 9.02 9.02 8.91 9.01 0.0M
2021-11-08 9.21 9.21 9.21 9.21 0.0M
2021-11-05 9.13 9.25 9.13 9.21 0.0M
2021-11-04 9.05 9.05 8.97 8.99 0.0M
2021-11-03 9.01 9.01 8.94 9.00 0.0M
2021-11-02 9.21 9.21 9.06 9.07 0.1M
2021-11-01 9.23 9.23 9.15 9.22 0.0M
2021-10-29 9.14 9.17 9.01 9.04 0.0M
2021-10-28 9.12 9.32 9.10 9.32 0.0M
2021-10-27 9.44 9.44 9.34 9.34 0.0M
2021-10-26 9.34 9.38 9.34 9.35 0.0M
2021-10-25 9.55 9.62 9.55 9.61 0.0M
2021-10-22 9.55 9.55 9.49 9.50 0.0M
2021-10-21 9.51 9.51 9.40 9.47 0.0M
2021-10-20 9.39 9.39 9.26 9.35 0.0M
2021-10-19 9.30 9.31 9.22 9.23 0.0M
2021-10-18 9.10 9.12 9.07 9.07 0.0M
2021-10-15 9.15 9.27 9.15 9.17 0.0M
2021-10-14 8.88 8.91 8.80 8.80 0.0M
2021-10-13 8.74 8.75 8.68 8.75 0.0M
2021-10-12 8.76 8.94 8.76 8.89 0.0M
2021-10-11 8.91 8.91 8.91 8.91 0.0M
2021-10-08 8.83 8.87 8.79 8.80 0.0M
2021-10-07 8.62 8.71 8.62 8.71 0.0M
2021-10-06 8.65 8.65 8.43 8.62 0.0M
2021-10-05 8.96 9.09 8.96 8.96 0.0M
2021-10-04 9.06 9.09 8.74 9.02 0.0M
2021-10-01 8.78 8.89 8.75 8.89 0.0M
2021-09-30 8.65 8.79 8.61 8.70 0.1M
2021-09-29 8.07 8.25 8.07 8.19 0.0M
2021-09-28 8.25 8.27 8.15 8.23 0.0M
2021-09-27 7.84 7.98 7.84 7.96 0.0M
2021-09-24 7.47 7.60 7.47 7.60 0.0M
2021-09-23 7.50 7.52 7.44 7.44 0.1M
2021-09-22 7.42 7.53 7.42 7.50 0.0M
2021-09-21 7.31 7.31 7.26 7.28 0.0M
2021-09-20 7.07 7.18 7.07 7.12 0.0M
2021-09-17 7.31 7.31 7.22 7.29 0.0M
2021-09-16 7.28 7.32 7.23 7.31 0.0M
2021-09-15 7.54 7.66 7.54 7.62 0.0M
2021-09-14 7.62 7.62 7.43 7.53 0.0M
2021-09-13 7.40 7.45 7.38 7.40 0.0M
2021-09-10 7.33 7.35 7.30 7.30 0.0M
2021-09-09 7.33 7.33 7.27 7.31 0.0M
2021-09-08 7.50 7.50 7.40 7.40 0.0M
2021-09-07 7.57 7.59 7.50 7.58 0.0M
2021-09-03 8.02 8.02 7.76 7.86 0.0M
2021-09-02 7.89 8.02 7.88 8.02 0.0M
2021-09-01 7.74 7.76 7.73 7.76 0.0M
2021-08-31 7.73 7.80 7.73 7.80 0.0M
2021-08-30 7.97 7.97 7.97 7.97 0.0M
2021-08-27 7.70 7.83 7.69 7.81 0.0M
2021-08-26 7.74 7.74 7.70 7.70 0.0M
2021-08-25 7.74 7.75 7.74 7.75 0.0M
2021-08-24 7.70 7.75 7.65 7.71 0.0M
2021-08-23 7.56 7.56 7.44 7.53 0.0M
2021-08-20 7.35 7.35 7.19 7.27 0.0M
2021-08-19 7.45 7.45 7.27 7.32 0.1M
2021-08-18 7.69 7.69 7.61 7.61 0.0M
2021-08-17 7.51 7.56 7.50 7.56 0.0M
2021-08-16 7.70 7.70 7.48 7.55 0.0M
2021-08-13 7.84 7.88 7.75 7.79 0.0M
2021-08-12 7.81 7.84 7.75 7.77 0.0M
2021-08-11 7.59 7.76 7.57 7.63 0.0M
2021-08-10 7.45 7.65 7.45 7.58 0.0M
2021-08-09 7.41 7.50 7.35 7.49 0.0M
2021-08-06 7.70 7.70 7.58 7.58 0.0M
2021-08-05 7.70 7.70 7.61 7.68 0.0M
2021-08-04 7.64 7.64 7.51 7.58 0.0M
2021-08-03 7.94 7.94 7.64 7.81 0.0M
2021-08-02 8.10 8.10 7.90 7.96 0.1M
2021-07-30 8.06 8.17 8.02 8.02 0.0M
2021-07-29 8.54 8.54 8.30 8.38 0.0M
2021-07-28 8.20 8.35 8.11 8.31 0.0M
2021-07-27 9.25 9.26 9.18 9.22 0.0M
2021-07-26 9.36 9.36 9.24 9.29 0.0M
2021-07-23 9.15 9.15 9.02 9.09 0.0M
2021-07-22 9.15 9.20 9.10 9.15 0.0M
2021-07-21 9.00 9.15 9.00 9.12 0.0M
2021-07-20 8.43 8.61 8.43 8.59 0.0M
2021-07-19 8.68 8.72 8.53 8.53 0.0M
2021-07-16 9.00 9.00 8.93 8.99 0.0M
2021-07-15 9.25 9.27 9.12 9.15 0.0M
2021-07-14 9.50 9.50 9.43 9.44 0.0M
2021-07-13 9.50 9.50 9.32 9.40 0.0M
2021-07-12 9.56 9.73 9.55 9.64 0.0M
2021-07-09 9.69 9.74 9.42 9.73 0.0M
2021-07-08 9.36 9.36 9.29 9.30 0.0M
2021-07-07 9.28 9.28 9.13 9.17 0.0M
2021-07-06 9.74 9.74 9.35 9.45 0.0M
2021-07-02 9.75 9.82 9.70 9.76 0.0M
2021-07-01 9.71 9.73 9.71 9.73 0.0M
2021-06-30 9.63 9.66 9.55 9.60 0.0M
2021-06-29 9.76 9.76 9.72 9.72 0.0M
2021-06-28 9.94 9.94 9.74 9.76 0.0M
2021-06-25 10.28 10.28 10.11 10.12 0.0M
2021-06-24 10.17 10.17 10.15 10.17 0.0M
2021-06-23 10.43 10.49 10.26 10.29 0.0M
2021-06-22 10.17 10.18 10.12 10.17 0.0M
2021-06-21 9.90 9.99 9.90 9.99 0.0M
2021-06-18 9.99 9.99 9.74 9.86 0.0M
2021-06-17 10.29 10.29 10.13 10.14 0.0M
2021-06-16 10.52 10.52 10.35 10.39 0.0M
2021-06-15 10.63 10.85 10.60 10.64 0.0M
2021-06-14 10.50 10.80 10.50 10.80 0.0M
2021-06-11 10.35 10.38 10.34 10.36 0.0M
2021-06-10 10.30 10.33 10.30 10.33 0.0M
2021-06-09 10.25 10.40 10.20 10.20 0.0M
2021-06-08 10.49 10.56 10.37 10.38 0.0M
2021-06-04 10.65 10.69 10.61 10.69 0.0M
2021-06-03 10.50 10.66 10.50 10.66 0.0M
2021-06-02 10.24 10.44 10.06 10.40 0.0M
2021-06-01 10.22 10.36 10.21 10.22 0.0M
2021-05-28 9.92 9.92 9.89 9.89 0.0M
2021-05-27 9.98 10.00 9.80 9.83 0.0M
2021-05-26 9.90 9.92 9.83 9.84 0.0M
2021-05-25 10.11 10.11 9.97 9.98 0.0M
2021-05-24 9.80 9.86 9.60 9.85 0.0M
2021-05-21 9.76 9.76 9.70 9.76 0.0M
2021-05-20 9.73 9.88 9.66 9.75 0.0M
2021-05-19 10.03 10.03 9.81 9.88 0.0M
2021-05-18 10.27 10.31 10.16 10.16 0.0M
2021-05-17 10.25 10.25 9.80 9.97 0.0M
2021-05-14 9.96 10.00 9.79 10.00 0.0M
2021-05-13 9.89 9.91 9.73 9.79 0.0M
2021-05-12 9.87 10.00 9.80 9.84 0.0M
2021-05-11 10.06 10.18 10.06 10.13 0.0M
2021-05-10 10.38 10.41 10.26 10.27 0.0M
2021-05-07 10.08 10.41 10.08 10.41 0.0M
2021-05-06 10.02 10.15 10.02 10.13 0.0M
2021-05-05 10.05 10.05 9.97 10.01 0.0M
2021-05-04 10.12 10.15 10.07 10.07 0.0M
2021-05-03 10.02 10.18 10.02 10.13 0.0M
2021-04-30 10.21 10.21 10.21 10.21 0.0M
2021-04-29 10.28 10.28 10.18 10.20 0.0M
2021-04-28 10.40 10.57 10.40 10.57 0.0M
2021-04-27 10.17 10.24 10.13 10.13 0.0M
2021-04-26 10.22 10.31 9.97 10.27 0.0M
2021-04-23 9.93 10.05 9.93 10.05 0.0M
2021-04-22 9.96 10.00 9.96 9.99 0.0M
2021-04-21 9.81 10.05 9.81 10.01 0.0M
2021-04-20 10.11 10.13 9.97 10.00 0.0M
2021-04-19 10.38 10.38 10.22 10.24 0.0M
2021-04-16 10.43 10.43 10.33 10.39 0.0M
2021-04-15 10.23 10.24 10.20 10.24 0.0M
2021-04-14 10.00 10.18 10.00 10.13 0.0M
2021-04-13 10.00 10.04 10.00 10.03 0.0M
2021-04-12 10.15 10.22 10.11 10.11 0.0M
2021-04-09 10.30 10.30 10.21 10.23 0.0M
2021-04-08 10.17 10.21 10.17 10.18 0.0M
2021-04-07 10.32 10.32 10.24 10.27 0.0M
2021-04-06 10.36 10.40 10.23 10.23 0.0M
2021-04-05 10.50 10.50 10.01 10.13 0.0M
2021-04-01 10.11 10.11 10.11 10.11 0.0M
2021-03-31 10.18 10.20 10.03 10.06 0.0M
2021-03-30 10.27 10.27 10.15 10.18 0.0M
2021-03-29 10.28 10.28 10.14 10.20 0.0M
2021-03-26 10.22 10.28 10.14 10.14 0.0M
2021-03-25 10.16 10.26 10.10 10.26 0.0M
2021-03-24 10.34 10.47 10.34 10.39 0.0M
2021-03-23 10.29 10.29 10.16 10.16 0.0M
2021-03-22 10.49 10.61 10.49 10.51 0.0M
2021-03-19 10.50 10.52 10.43 10.47 0.0M
2021-03-18 10.93 11.00 10.67 10.67 0.0M
2021-03-17 11.01 11.13 10.90 11.13 0.0M
2021-03-16 11.14 11.14 10.95 11.00 0.0M
2021-03-15 11.29 11.30 11.19 11.26 0.0M
2021-03-12 11.39 11.49 11.39 11.46 0.0M
2021-03-11 11.15 11.17 11.07 11.07 0.0M
2021-03-10 11.12 11.26 11.12 11.26 0.0M
2021-03-09 11.22 11.36 11.20 11.25 0.0M
2021-03-08 11.11 11.30 11.08 11.28 0.0M
2021-03-05 10.81 10.97 10.70 10.87 0.0M
2021-03-04 10.45 10.52 10.16 10.25 0.0M
2021-03-03 10.40 10.48 10.40 10.44 0.0M
2021-03-02 10.54 10.64 10.51 10.59 0.0M
2021-03-01 10.64 10.75 10.60 10.69 0.0M
2021-02-26 10.79 10.79 10.40 10.58 0.0M
2021-02-25 10.85 10.97 10.78 10.79 0.1M
2021-02-24 10.20 10.43 10.20 10.40 0.0M
2021-02-23 10.16 10.31 10.10 10.28 0.0M
2021-02-22 10.01 10.24 10.01 10.24 0.0M
2021-02-19 9.85 10.01 9.85 9.87 0.0M
2021-02-18 10.05 10.05 9.95 10.00 0.0M
2021-02-17 10.18 10.18 10.09 10.15 0.0M
2021-02-16 10.26 10.30 10.24 10.26 0.0M
2021-02-12 10.10 10.24 10.04 10.24 0.0M
2021-02-11 10.18 10.20 10.13 10.13 0.0M
2021-02-10 10.13 10.20 10.10 10.17 0.0M
2021-02-09 10.16 10.19 10.09 10.13 0.0M
2021-02-08 10.25 10.29 10.06 10.29 0.0M
2021-02-05 10.04 10.04 9.95 9.98 0.0M
2021-02-04 9.84 9.94 9.80 9.93 0.0M
2021-02-03 9.85 9.97 9.85 9.92 0.0M
2021-02-02 9.73 9.79 9.69 9.71 0.0M
2021-02-01 9.49 9.58 9.39 9.58 0.0M
2021-01-29 9.39 9.40 9.20 9.25 0.0M
2021-01-28 9.21 9.22 9.10 9.18 0.0M
2021-01-27 8.98 9.08 8.96 8.99 0.0M
2021-01-26 9.43 9.43 9.18 9.18 0.0M
2021-01-25 9.31 9.35 9.15 9.28 0.0M
2021-01-22 9.53 9.56 9.52 9.56 0.0M
2021-01-21 9.68 9.70 9.52 9.59 0.0M
2021-01-20 9.78 9.78 9.69 9.72 0.0M
2021-01-19 10.02 10.02 9.80 9.92 0.0M
2021-01-15 10.24 10.24 10.12 10.12 0.0M
2021-01-14 10.37 10.48 10.37 10.48 0.0M
2021-01-13 10.51 10.55 10.43 10.48 0.0M
2021-01-12 10.66 10.66 10.57 10.66 0.0M
2021-01-11 10.56 10.63 10.53 10.61 0.0M
2021-01-08 10.89 10.89 10.75 10.86 0.0M
2021-01-07 10.66 10.72 10.60 10.65 0.0M
2021-01-06 10.45 10.50 10.36 10.41 0.0M
2021-01-05 10.20 10.48 10.20 10.44 0.0M
2021-01-04 10.36 10.38 10.17 10.21 0.0M