Subsea 7 ADR

SUBCY
🏛️ usa →
21.05
Last Update: 2025-09-29
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
2022-12-30 11.44 11.45 11.41 11.43 0.0M
2022-12-29 11.43 11.43 11.40 11.43 0.0M
2022-12-28 11.53 11.53 11.19 11.19 0.0M
2022-12-27 11.52 11.70 11.52 11.58 0.0M
2022-12-23 11.27 11.37 11.27 11.37 0.0M
2022-12-22 11.53 11.53 11.32 11.38 0.0M
2022-12-21 11.35 11.37 11.28 11.35 0.0M
2022-12-20 11.07 11.13 11.00 11.06 0.0M
2022-12-19 10.82 10.82 10.77 10.78 0.0M
2022-12-16 10.65 10.65 10.58 10.64 0.0M
2022-12-15 10.81 10.85 10.70 10.73 0.0M
2022-12-14 10.87 10.90 10.78 10.79 0.0M
2022-12-13 10.95 11.27 10.91 11.08 0.0M
2022-12-12 10.55 10.85 10.50 10.84 0.2M
2022-12-09 11.00 11.01 10.98 10.99 0.1M
2022-12-08 11.10 11.15 11.05 11.09 0.0M
2022-12-07 11.25 11.25 11.13 11.17 0.0M
2022-12-06 11.44 11.44 11.26 11.26 0.0M
2022-12-05 11.77 11.81 11.44 11.48 0.0M
2022-12-02 11.51 11.65 11.50 11.56 0.0M
2022-12-01 11.52 11.75 11.47 11.47 0.0M
2022-11-30 11.16 11.30 11.12 11.30 0.0M
2022-11-29 10.92 11.00 10.92 10.95 0.0M
2022-11-28 10.69 10.74 10.69 10.71 0.0M
2022-11-25 10.95 10.98 10.92 10.98 0.0M
2022-11-23 10.74 10.96 10.66 10.93 0.0M
2022-11-22 10.53 10.75 10.51 10.75 0.0M
2022-11-21 10.30 10.35 10.15 10.35 0.0M
2022-11-18 10.37 10.43 10.24 10.43 0.0M
2022-11-17 10.35 10.36 10.15 10.29 0.0M
2022-11-16 10.34 10.37 10.30 10.32 0.0M
2022-11-15 10.35 10.42 10.28 10.41 0.0M
2022-11-14 10.44 10.44 10.30 10.30 0.0M
2022-11-11 10.61 10.65 10.53 10.62 0.0M
2022-11-10 10.40 10.59 10.31 10.56 0.0M
2022-11-09 10.94 10.94 10.49 10.49 0.0M
2022-11-08 11.04 11.10 10.86 10.95 0.0M
2022-11-07 10.98 11.04 10.70 10.95 0.1M
2022-11-04 10.58 10.84 10.58 10.83 0.0M
2022-11-03 10.01 10.20 10.01 10.20 0.0M
2022-11-02 10.20 10.52 10.16 10.50 0.0M
2022-11-01 10.35 10.36 10.19 10.19 0.0M
2022-10-31 9.82 10.00 9.82 9.93 0.0M
2022-10-28 10.08 10.08 10.01 10.07 0.0M
2022-10-27 10.10 10.19 10.04 10.04 0.0M
2022-10-26 9.95 9.98 9.91 9.98 0.0M
2022-10-25 9.77 9.88 9.77 9.85 0.0M
2022-10-24 9.60 9.65 9.60 9.65 0.0M
2022-10-21 9.48 9.59 9.33 9.59 0.0M
2022-10-20 9.36 9.36 9.24 9.24 0.0M
2022-10-19 9.30 9.34 9.22 9.27 0.0M
2022-10-18 9.20 9.21 9.11 9.18 0.0M
2022-10-17 9.05 9.20 9.05 9.19 0.0M
2022-10-14 9.13 9.13 8.90 8.90 0.0M
2022-10-13 8.67 9.22 8.67 9.22 0.0M
2022-10-12 8.82 8.82 8.62 8.79 0.0M
2022-10-11 9.03 9.10 8.91 8.91 0.0M
2022-10-10 8.99 9.04 8.98 9.04 0.0M
2022-10-07 9.08 9.11 9.02 9.03 0.0M
2022-10-06 8.81 8.81 8.80 8.80 0.0M
2022-10-05 8.69 8.77 8.61 8.77 0.0M
2022-10-04 8.73 8.80 8.73 8.80 0.0M
2022-10-03 8.23 8.50 8.23 8.50 0.0M
2022-09-30 7.91 7.98 7.91 7.92 0.0M
2022-09-29 7.99 8.02 7.99 7.99 0.0M
2022-09-28 8.10 8.23 8.03 8.22 0.0M
2022-09-27 8.00 8.03 7.89 7.89 0.0M
2022-09-26 7.81 7.81 7.75 7.75 0.0M
2022-09-23 7.80 7.81 7.76 7.79 0.0M
2022-09-22 8.36 8.36 8.29 8.29 0.0M
2022-09-21 8.53 8.53 8.30 8.33 0.0M
2022-09-20 8.39 8.39 8.23 8.32 0.0M
2022-09-19 8.30 8.60 8.30 8.58 0.0M
2022-09-16 8.79 8.79 8.71 8.73 0.0M
2022-09-15 9.02 9.02 8.93 8.93 0.0M
2022-09-14 8.98 9.10 8.94 8.94 0.0M
2022-09-13 8.77 8.90 8.65 8.66 0.0M
2022-09-12 8.93 8.94 8.89 8.94 0.0M
2022-09-09 8.82 8.89 8.82 8.89 0.0M
2022-09-08 8.26 8.43 8.26 8.42 0.0M
2022-09-07 8.38 8.41 8.31 8.33 0.1M
2022-09-06 8.43 8.50 8.43 8.45 0.0M
2022-09-02 8.72 8.84 8.71 8.71 0.0M
2022-09-01 8.69 8.71 8.58 8.61 0.0M
2022-08-31 8.78 9.03 8.78 8.98 0.0M
2022-08-30 9.23 9.24 9.12 9.16 0.0M
2022-08-29 9.41 9.47 9.41 9.47 0.0M
2022-08-26 9.52 9.53 9.30 9.32 0.0M
2022-08-25 9.48 9.49 9.48 9.49 0.0M
2022-08-24 9.39 9.46 9.39 9.45 0.0M
2022-08-23 9.21 9.57 9.21 9.47 0.0M
2022-08-22 9.03 9.03 8.85 8.96 0.0M
2022-08-19 9.03 9.03 8.99 8.99 0.0M
2022-08-18 8.99 9.01 8.94 9.00 0.0M
2022-08-17 8.71 8.85 8.71 8.83 0.0M
2022-08-16 8.97 8.98 8.89 8.93 0.0M
2022-08-15 9.01 9.01 8.94 9.01 0.0M
2022-08-12 9.26 9.29 9.23 9.29 0.0M
2022-08-11 9.24 9.25 9.21 9.25 0.0M
2022-08-10 9.09 9.09 8.97 9.01 0.0M
2022-08-09 8.92 8.92 8.83 8.83 0.0M
2022-08-08 8.60 8.74 8.60 8.72 0.0M
2022-08-05 8.63 8.96 8.63 8.94 0.0M
2022-08-04 8.81 8.82 8.75 8.82 0.0M
2022-08-03 9.00 9.00 8.91 8.95 0.0M
2022-08-02 8.81 8.81 8.78 8.78 0.0M
2022-08-01 8.83 8.92 8.83 8.87 0.0M
2022-07-29 8.86 8.94 8.84 8.93 0.0M
2022-07-28 8.69 8.69 8.34 8.34 0.3M
2022-07-27 8.12 8.21 8.02 8.21 0.1M
2022-07-26 8.07 8.07 7.91 7.92 0.0M
2022-07-25 7.89 7.92 7.87 7.92 0.0M
2022-07-22 7.85 7.85 7.76 7.76 0.0M
2022-07-21 7.58 7.63 7.53 7.57 0.0M
2022-07-20 7.89 7.89 7.81 7.87 0.0M
2022-07-19 7.85 7.88 7.79 7.82 0.0M
2022-07-18 7.70 7.75 7.65 7.65 0.0M
2022-07-15 7.25 7.27 7.25 7.26 0.0M
2022-07-14 7.10 7.19 7.06 7.19 0.0M
2022-07-13 7.45 7.47 7.44 7.47 0.0M
2022-07-12 7.72 7.75 7.66 7.68 0.0M
2022-07-11 7.82 7.87 7.77 7.82 0.0M
2022-07-08 7.95 8.01 7.95 8.00 0.0M
2022-07-07 7.60 7.72 7.60 7.71 0.0M
2022-07-06 7.32 7.32 7.22 7.30 0.0M
2022-07-05 7.40 7.44 7.28 7.35 0.0M
2022-07-01 7.84 7.84 7.71 7.81 0.0M
2022-06-30 8.01 8.01 7.92 7.97 0.0M
2022-06-29 8.20 8.20 8.06 8.09 0.0M
2022-06-28 8.11 8.14 8.04 8.07 0.0M
2022-06-27 7.98 8.05 7.98 8.02 0.0M
2022-06-24 7.72 7.83 7.63 7.82 0.0M
2022-06-23 7.84 7.99 7.64 7.64 0.0M
2022-06-22 7.88 7.94 7.83 7.87 0.0M
2022-06-21 8.30 8.39 8.25 8.25 0.0M
2022-06-17 8.08 8.08 7.87 7.89 0.0M
2022-06-16 8.06 8.08 7.99 8.03 0.0M
2022-06-15 8.18 8.26 8.11 8.23 0.0M
2022-06-14 8.44 8.44 8.11 8.13 0.0M
2022-06-13 8.68 8.77 8.48 8.58 0.0M
2022-06-10 10.05 10.20 10.05 10.16 0.0M
2022-06-09 10.54 10.65 10.37 10.65 0.0M
2022-06-08 10.79 10.83 10.72 10.72 0.0M
2022-06-07 10.64 10.90 10.64 10.82 0.0M
2022-06-03 10.48 10.67 10.48 10.59 0.0M
2022-06-02 10.43 10.47 10.43 10.45 0.0M
2022-06-01 10.53 10.53 10.29 10.35 0.0M
2022-05-31 10.40 10.41 10.34 10.34 0.0M
2022-05-27 10.22 10.29 10.19 10.26 0.0M
2022-05-26 10.08 10.08 10.04 10.04 0.0M
2022-05-25 9.85 10.09 9.85 10.00 0.0M
2022-05-24 9.62 9.78 9.62 9.64 0.0M
2022-05-23 9.83 9.83 9.64 9.70 0.0M
2022-05-20 9.45 9.45 9.35 9.41 0.0M
2022-05-19 9.50 9.71 9.50 9.71 0.0M
2022-05-18 9.53 9.53 9.31 9.31 0.4M
2022-05-17 9.30 9.70 9.30 9.62 0.0M
2022-05-16 9.44 9.53 9.36 9.53 0.0M
2022-05-13 9.15 9.25 9.14 9.25 0.0M
2022-05-12 8.58 8.62 8.52 8.60 0.0M
2022-05-11 8.70 8.73 8.60 8.60 0.0M
2022-05-10 8.47 8.50 8.33 8.35 0.0M
2022-05-09 8.78 8.78 8.56 8.56 0.0M
2022-05-06 9.24 9.24 8.98 9.01 0.0M
2022-05-05 9.07 9.10 8.82 8.87 0.0M
2022-05-04 8.74 8.89 8.65 8.89 0.0M
2022-05-03 8.40 8.40 8.37 8.37 0.0M
2022-05-02 8.30 8.33 8.22 8.25 0.0M
2022-04-29 8.45 8.45 8.21 8.21 0.0M
2022-04-28 8.32 8.43 8.29 8.41 0.0M
2022-04-27 8.54 8.62 8.54 8.62 0.0M
2022-04-26 8.54 8.58 8.46 8.47 0.0M
2022-04-25 8.74 8.74 8.58 8.64 0.0M
2022-04-22 9.31 9.33 9.12 9.32 0.0M
2022-04-21 9.42 9.45 9.27 9.27 0.0M
2022-04-20 9.49 9.49 9.40 9.48 0.0M
2022-04-19 9.25 9.38 9.25 9.37 0.0M
2022-04-18 9.34 9.40 9.30 9.39 0.0M
2022-04-14 9.68 9.68 9.28 9.47 0.0M
2022-04-13 9.30 9.34 9.28 9.34 0.0M
2022-04-12 9.33 9.38 9.23 9.23 0.0M
2022-04-11 9.30 9.36 9.23 9.24 0.0M
2022-04-08 9.16 9.44 9.16 9.43 0.0M
2022-04-07 9.22 9.35 9.16 9.16 0.0M
2022-04-06 9.25 9.27 9.16 9.16 0.0M
2022-04-05 9.23 9.25 9.23 9.25 0.0M
2022-04-04 9.51 9.51 9.38 9.40 0.0M
2022-04-01 9.56 9.56 9.56 9.56 0.0M
2022-03-31 9.45 9.46 9.36 9.36 0.0M
2022-03-30 9.65 9.79 9.65 9.73 0.0M
2022-03-29 9.43 9.61 9.43 9.59 0.0M
2022-03-28 9.62 9.78 9.54 9.63 0.0M
2022-03-25 9.83 9.94 9.81 9.88 0.0M
2022-03-24 9.78 9.86 9.72 9.72 0.0M
2022-03-23 9.36 9.56 9.36 9.56 0.0M
2022-03-22 9.21 9.22 9.15 9.19 0.0M
2022-03-21 9.15 9.21 9.09 9.09 0.0M
2022-03-18 8.75 8.81 8.66 8.81 0.0M
2022-03-17 8.56 8.72 8.56 8.66 0.0M
2022-03-16 8.51 8.51 8.31 8.43 0.0M
2022-03-15 8.30 8.38 8.10 8.38 0.0M
2022-03-14 8.22 8.34 8.21 8.21 0.0M
2022-03-11 8.58 8.69 8.53 8.53 0.0M
2022-03-10 8.45 8.45 8.27 8.37 0.1M
2022-03-09 8.84 8.84 8.50 8.65 0.0M
2022-03-08 8.90 9.15 8.90 9.10 0.0M
2022-03-07 8.46 8.70 8.44 8.48 0.0M
2022-03-04 7.93 7.99 7.92 7.95 0.0M
2022-03-03 8.01 8.20 8.01 8.07 0.0M
2022-03-02 7.17 7.33 7.17 7.32 0.0M
2022-03-01 7.08 7.08 6.89 6.92 0.0M
2022-02-28 6.80 6.89 6.80 6.89 0.0M
2022-02-25 6.86 6.98 6.86 6.94 0.2M
2022-02-24 6.75 6.78 6.47 6.70 0.1M
2022-02-23 6.92 6.94 6.87 6.94 0.0M
2022-02-22 6.93 6.96 6.82 6.86 0.0M
2022-02-18 6.99 7.05 6.89 6.91 0.0M
2022-02-17 7.10 7.15 7.03 7.08 0.0M
2022-02-16 7.35 7.40 7.34 7.40 0.0M
2022-02-15 7.18 7.26 7.14 7.21 0.0M
2022-02-14 7.27 7.37 7.16 7.25 0.0M
2022-02-11 7.59 7.59 7.40 7.40 0.0M
2022-02-10 7.43 7.60 7.43 7.60 0.0M
2022-02-09 7.58 7.64 7.50 7.57 0.0M
2022-02-08 7.55 7.63 7.50 7.63 0.0M
2022-02-07 7.54 7.62 7.54 7.62 0.0M
2022-02-04 7.60 7.68 7.60 7.68 0.0M
2022-02-03 7.46 7.57 7.46 7.50 0.0M
2022-02-02 7.98 7.98 7.75 7.79 0.0M
2022-02-01 7.56 7.75 7.56 7.71 0.0M
2022-01-31 7.53 7.56 7.43 7.49 0.1M
2022-01-28 7.93 7.93 7.82 7.87 0.0M
2022-01-27 8.16 8.16 7.88 7.96 0.1M
2022-01-26 8.22 8.31 8.14 8.14 0.0M
2022-01-25 7.68 7.94 7.68 7.91 0.1M
2022-01-24 7.41 7.48 7.22 7.48 0.0M
2022-01-21 7.92 7.92 7.77 7.80 0.0M
2022-01-20 8.30 8.39 8.19 8.20 0.1M
2022-01-19 8.25 8.30 8.15 8.15 0.0M
2022-01-18 8.48 8.50 8.39 8.44 0.0M
2022-01-14 8.36 8.36 8.30 8.31 0.0M
2022-01-13 8.30 8.30 8.13 8.13 0.0M
2022-01-12 8.41 8.43 8.35 8.42 0.0M
2022-01-11 7.89 8.06 7.87 8.06 0.0M
2022-01-10 7.58 7.61 7.50 7.61 0.0M
2022-01-07 7.59 7.69 7.55 7.68 0.0M
2022-01-06 7.54 7.54 7.45 7.45 0.0M
2022-01-05 7.53 7.68 7.43 7.43 0.0M
2022-01-04 7.50 7.51 7.47 7.51 0.0M
2022-01-03 7.26 7.36 7.26 7.36 0.0M