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
2023-12-29 14.51 14.53 14.51 14.51 0.0M
2023-12-28 14.62 14.62 14.41 14.42 0.0M
2023-12-27 14.75 14.75 14.62 14.64 0.0M
2023-12-26 14.56 14.61 14.34 14.61 0.0M
2023-12-22 14.49 14.50 14.32 14.33 0.0M
2023-12-21 14.40 14.40 14.33 14.37 0.0M
2023-12-20 14.26 14.29 14.09 14.11 0.0M
2023-12-19 14.18 14.37 14.18 14.37 0.0M
2023-12-18 14.37 14.37 14.18 14.19 0.0M
2023-12-15 13.91 14.00 13.91 13.97 0.0M
2023-12-14 13.85 13.99 13.85 13.93 0.0M
2023-12-13 13.18 13.35 13.13 13.35 0.0M
2023-12-12 13.00 13.06 12.91 13.02 0.0M
2023-12-11 13.30 13.30 13.18 13.23 0.0M
2023-12-08 13.21 13.27 13.14 13.15 0.7M
2023-12-07 13.14 13.14 13.06 13.09 0.0M
2023-12-06 13.33 13.33 13.05 13.06 0.0M
2023-12-05 13.53 13.54 13.42 13.42 0.0M
2023-12-04 13.54 13.64 13.54 13.56 0.0M
2023-12-01 14.10 14.15 14.07 14.08 0.0M
2023-11-30 13.89 14.09 13.75 13.75 0.1M
2023-11-29 13.89 13.99 13.83 13.90 0.0M
2023-11-28 14.10 14.19 14.00 14.12 0.0M
2023-11-27 14.18 14.26 14.10 14.19 0.0M
2023-11-24 14.32 14.32 14.23 14.27 0.0M
2023-11-22 13.52 13.65 13.47 13.63 0.0M
2023-11-21 14.03 14.05 13.98 13.99 0.0M
2023-11-20 14.10 14.24 14.08 14.15 0.0M
2023-11-17 13.44 13.62 13.40 13.62 0.0M
2023-11-16 13.27 13.27 13.05 13.10 0.0M
2023-11-15 13.88 13.99 13.73 13.99 0.0M
2023-11-14 13.61 13.82 13.61 13.79 0.0M
2023-11-13 13.47 13.53 13.32 13.51 0.0M
2023-11-10 13.29 13.29 13.14 13.27 0.0M
2023-11-09 13.06 13.13 13.00 13.07 0.0M
2023-11-08 13.00 13.00 12.80 12.85 0.0M
2023-11-07 12.99 12.99 12.82 12.82 0.0M
2023-11-06 13.65 13.65 13.53 13.58 0.0M
2023-11-03 13.34 13.44 13.21 13.23 0.0M
2023-11-02 13.50 13.57 13.42 13.52 0.0M
2023-11-01 13.23 13.29 13.14 13.22 0.0M
2023-10-31 12.72 13.20 12.71 13.07 0.0M
2023-10-30 12.98 13.16 12.96 12.99 0.0M
2023-10-27 12.80 12.85 12.71 12.75 0.0M
2023-10-26 12.56 12.75 12.56 12.75 0.0M
2023-10-25 12.90 13.07 12.90 13.03 0.0M
2023-10-24 12.78 12.87 12.76 12.85 0.1M
2023-10-23 12.99 12.99 12.76 12.81 0.0M
2023-10-20 13.42 13.42 13.12 13.16 0.0M
2023-10-19 13.52 13.58 13.36 13.58 0.0M
2023-10-18 13.70 13.70 13.61 13.61 0.0M
2023-10-17 13.59 13.70 13.40 13.60 0.1M
2023-10-16 13.74 13.75 13.66 13.67 0.1M
2023-10-13 13.59 13.77 13.59 13.65 0.0M
2023-10-12 13.20 13.20 13.01 13.06 0.0M
2023-10-11 13.12 13.15 13.05 13.10 0.0M
2023-10-10 13.03 13.12 13.03 13.12 0.0M
2023-10-09 12.89 13.20 12.89 13.20 0.0M
2023-10-06 12.66 12.87 12.60 12.74 0.0M
2023-10-05 12.38 12.55 12.38 12.55 0.0M
2023-10-04 12.83 12.83 12.52 12.57 0.0M
2023-10-03 12.88 12.93 12.84 12.93 0.0M
2023-10-02 13.23 13.23 13.11 13.12 0.0M
2023-09-29 14.09 14.09 13.75 13.75 0.0M
2023-09-28 14.06 14.17 14.05 14.05 0.0M
2023-09-27 13.88 14.24 13.88 14.24 0.0M
2023-09-26 13.48 13.59 13.48 13.53 0.0M
2023-09-25 13.45 13.48 13.37 13.40 0.0M
2023-09-22 13.47 13.64 13.47 13.48 0.0M
2023-09-21 13.50 13.53 13.35 13.40 0.0M
2023-09-20 13.56 13.64 13.43 13.46 0.0M
2023-09-19 13.55 13.61 13.55 13.58 0.0M
2023-09-18 13.40 13.44 13.34 13.38 0.0M
2023-09-15 13.44 13.51 13.37 13.48 0.0M
2023-09-14 13.38 13.45 13.36 13.45 0.0M
2023-09-13 13.30 13.30 13.14 13.20 0.3M
2023-09-12 13.39 13.42 13.32 13.42 0.0M
2023-09-11 13.48 13.48 13.38 13.40 0.0M
2023-09-08 13.44 13.44 13.32 13.32 0.0M
2023-09-07 13.21 13.23 13.18 13.18 0.0M
2023-09-06 13.40 13.40 13.29 13.36 0.0M
2023-09-05 13.34 13.36 13.24 13.34 0.2M
2023-09-01 13.35 13.35 13.25 13.25 0.0M
2023-08-31 13.05 13.05 12.90 13.02 0.4M
2023-08-30 13.12 13.20 13.09 13.09 0.1M
2023-08-29 12.82 13.01 12.82 13.01 0.1M
2023-08-28 12.45 12.67 12.45 12.67 0.1M
2023-08-25 12.36 12.40 12.15 12.40 0.0M
2023-08-24 12.23 12.25 12.23 12.25 0.0M
2023-08-23 12.12 12.44 12.12 12.44 0.3M
2023-08-22 12.49 12.58 12.36 12.44 0.3M
2023-08-21 12.94 12.94 12.73 12.76 0.4M
2023-08-18 12.42 12.73 12.41 12.73 0.0M
2023-08-17 12.98 13.00 12.95 12.95 0.0M
2023-08-16 12.98 13.00 12.79 12.84 0.0M
2023-08-15 13.08 13.08 13.04 13.04 0.0M
2023-08-14 13.23 13.24 13.05 13.20 0.0M
2023-08-11 13.13 13.25 13.13 13.16 0.0M
2023-08-10 13.37 13.43 13.14 13.14 0.0M
2023-08-09 13.36 13.43 13.32 13.43 0.0M
2023-08-08 12.91 13.05 12.83 13.02 0.0M
2023-08-07 13.38 13.40 13.37 13.40 0.0M
2023-08-04 13.56 13.56 13.32 13.50 0.0M
2023-08-03 12.97 13.13 12.97 13.13 0.0M
2023-08-02 13.43 13.43 13.12 13.12 0.0M
2023-08-01 13.47 13.49 13.40 13.44 0.0M
2023-07-31 13.38 13.55 13.38 13.40 0.0M
2023-07-28 13.24 13.29 13.04 13.20 0.0M
2023-07-27 13.44 13.44 13.32 13.32 0.0M
2023-07-26 13.56 13.56 13.56 13.56 0.0M
2023-07-25 13.56 13.68 13.45 13.65 0.0M
2023-07-24 13.59 13.59 13.59 13.59 0.0M
2023-07-21 13.72 13.72 13.69 13.69 0.0M
2023-07-20 13.62 13.66 13.53 13.53 0.0M
2023-07-19 13.52 13.66 13.50 13.52 0.0M
2023-07-18 13.48 13.71 13.48 13.66 0.0M
2023-07-17 13.38 13.38 13.31 13.35 0.0M
2023-07-14 13.64 13.64 13.35 13.49 0.0M
2023-07-13 13.71 13.80 13.68 13.79 0.0M
2023-07-12 13.62 13.74 13.62 13.73 0.0M
2023-07-11 13.22 13.32 13.15 13.32 0.0M
2023-07-10 13.01 13.03 12.90 13.03 0.0M
2023-07-07 12.60 12.76 12.60 12.76 0.0M
2023-07-06 12.29 12.39 12.29 12.34 0.0M
2023-07-05 12.80 12.84 12.69 12.74 0.0M
2023-07-03 12.76 12.76 12.68 12.68 0.0M
2023-06-30 12.18 12.65 11.96 12.50 0.2M
2023-06-29 11.04 11.04 10.99 11.01 0.2M
2023-06-28 10.48 10.70 10.48 10.65 0.0M
2023-06-27 10.40 10.40 10.30 10.38 0.0M
2023-06-26 10.44 10.65 10.44 10.62 0.0M
2023-06-23 10.26 10.26 10.16 10.25 0.0M
2023-06-22 10.50 10.51 10.47 10.48 0.0M
2023-06-21 10.40 10.63 10.40 10.63 0.0M
2023-06-20 10.48 10.50 10.45 10.50 0.0M
2023-06-16 10.89 10.90 10.80 10.80 0.0M
2023-06-15 10.62 10.62 10.62 10.62 0.0M
2023-06-14 10.74 10.74 10.74 10.74 0.0M
2023-06-13 10.51 10.65 10.51 10.64 0.0M
2023-06-12 10.33 10.39 10.33 10.39 0.0M
2023-06-09 10.58 10.73 10.58 10.69 0.0M
2023-06-08 10.56 10.62 10.51 10.62 0.0M
2023-06-07 10.27 10.44 10.27 10.41 0.0M
2023-06-06 10.04 10.23 10.04 10.23 0.0M
2023-06-05 10.69 10.75 10.48 10.48 0.0M
2023-06-02 10.42 10.57 10.41 10.56 0.0M
2023-06-01 9.90 10.05 9.85 10.02 0.0M
2023-05-31 10.11 10.14 10.00 10.07 0.0M
2023-05-30 10.35 10.35 10.13 10.17 0.0M
2023-05-26 10.43 10.46 10.37 10.46 0.0M
2023-05-25 10.60 10.60 10.25 10.37 0.0M
2023-05-24 10.59 10.64 10.55 10.64 0.0M
2023-05-23 10.57 10.64 10.54 10.56 0.0M
2023-05-22 10.60 10.60 10.46 10.55 0.0M
2023-05-19 10.55 10.62 10.55 10.60 0.0M
2023-05-18 10.61 10.61 10.43 10.51 0.0M
2023-05-17 10.65 10.70 10.65 10.70 0.0M
2023-05-16 10.67 10.67 10.57 10.59 0.0M
2023-05-15 10.70 10.81 10.70 10.81 0.0M
2023-05-12 10.83 10.83 10.78 10.80 0.0M
2023-05-11 10.60 10.60 10.52 10.53 0.0M
2023-05-10 10.76 10.80 10.70 10.72 0.0M
2023-05-09 10.69 10.78 10.61 10.78 0.0M
2023-05-08 10.88 10.93 10.86 10.89 0.0M
2023-05-05 10.86 10.86 10.86 10.86 0.0M
2023-05-04 10.42 10.52 10.38 10.49 0.0M
2023-05-03 10.56 10.60 10.49 10.54 0.0M
2023-05-02 10.98 11.03 10.85 10.91 0.0M
2023-05-01 11.73 11.73 11.40 11.40 0.0M
2023-04-28 11.19 11.54 11.19 11.48 0.0M
2023-04-27 10.83 11.02 10.77 11.01 0.0M
2023-04-26 11.15 11.20 11.01 11.02 0.0M
2023-04-25 11.20 11.20 11.15 11.15 0.0M
2023-04-24 11.30 11.52 11.30 11.50 0.0M
2023-04-21 11.17 11.27 11.17 11.25 0.0M
2023-04-20 10.86 11.06 10.86 11.06 0.0M
2023-04-19 11.61 11.61 11.26 11.44 0.0M
2023-04-18 11.58 11.58 11.52 11.53 0.0M
2023-04-17 11.71 11.71 11.63 11.63 0.0M
2023-04-14 12.10 12.10 12.10 12.10 0.0M
2023-04-13 11.80 11.85 11.73 11.81 0.0M
2023-04-12 11.88 11.88 11.70 11.79 0.0M
2023-04-11 11.86 11.86 11.85 11.85 0.0M
2023-04-10 12.30 12.30 11.50 11.88 0.0M
2023-04-06 11.98 12.09 11.98 11.99 0.0M
2023-04-05 12.00 12.02 11.93 11.96 0.0M
2023-04-04 12.29 12.31 12.19 12.19 0.0M
2023-04-03 12.38 12.49 12.38 12.41 0.0M
2023-03-31 11.87 11.87 11.77 11.84 0.0M
2023-03-30 11.87 11.87 11.80 11.80 0.0M
2023-03-29 11.58 11.64 11.58 11.64 0.0M
2023-03-28 11.69 11.86 11.69 11.78 0.0M
2023-03-27 11.51 11.70 11.51 11.70 0.0M
2023-03-24 11.27 11.31 11.09 11.31 0.0M
2023-03-23 11.91 11.92 11.57 11.61 0.0M
2023-03-22 11.83 12.04 11.83 12.04 0.0M
2023-03-21 12.51 12.57 12.23 12.27 0.0M
2023-03-20 11.96 12.20 11.96 12.13 0.0M
2023-03-17 11.53 11.69 11.52 11.68 0.0M
2023-03-16 11.23 11.58 11.22 11.58 0.0M
2023-03-15 11.40 11.65 11.29 11.65 0.0M
2023-03-14 12.39 12.63 12.39 12.45 0.0M
2023-03-13 12.10 12.36 12.04 12.29 0.0M
2023-03-10 13.08 13.08 12.92 12.92 0.0M
2023-03-09 13.35 13.50 13.08 13.08 0.0M
2023-03-08 13.45 13.67 13.45 13.52 0.0M
2023-03-07 14.15 14.15 13.80 13.80 0.0M
2023-03-06 14.15 14.27 14.10 14.23 0.0M
2023-03-03 13.86 14.11 13.86 14.08 0.0M
2023-03-02 13.69 13.81 13.63 13.71 0.2M
2023-03-01 13.03 13.03 12.95 12.95 0.0M
2023-02-28 12.98 13.02 12.90 12.90 0.0M
2023-02-27 12.70 12.85 12.68 12.77 0.0M
2023-02-24 12.54 12.60 12.50 12.60 0.0M
2023-02-23 12.86 12.86 12.62 12.73 0.0M
2023-02-22 12.26 12.27 12.16 12.16 0.0M
2023-02-21 12.57 12.57 12.53 12.53 0.0M
2023-02-17 12.35 12.41 12.35 12.41 0.0M
2023-02-16 13.37 13.37 13.37 13.37 0.0M
2023-02-15 13.17 13.18 13.12 13.12 0.0M
2023-02-14 13.03 13.24 13.03 13.24 0.1M
2023-02-13 12.97 13.02 12.89 12.96 0.0M
2023-02-10 12.75 12.82 12.73 12.74 0.0M
2023-02-09 12.75 12.76 12.59 12.59 0.0M
2023-02-08 12.37 12.37 12.20 12.20 0.1M
2023-02-07 11.90 12.17 11.88 12.17 0.0M
2023-02-06 11.50 11.55 11.50 11.52 0.0M
2023-02-03 11.72 11.82 11.69 11.71 0.0M
2023-02-02 12.09 12.12 12.01 12.04 0.0M
2023-02-01 12.43 12.46 12.14 12.45 0.0M
2023-01-31 12.27 12.39 12.27 12.39 0.0M
2023-01-30 12.46 12.52 12.43 12.43 0.0M
2023-01-27 12.46 12.46 12.33 12.34 0.0M
2023-01-26 12.58 12.58 12.39 12.45 0.0M
2023-01-25 12.47 12.58 12.37 12.50 0.0M
2023-01-24 12.59 12.62 12.51 12.60 0.0M
2023-01-23 12.50 12.53 12.43 12.43 0.0M
2023-01-20 12.42 12.48 12.30 12.45 0.0M
2023-01-19 12.47 12.58 12.33 12.45 0.0M
2023-01-18 12.75 12.75 12.41 12.41 0.0M
2023-01-17 12.13 12.18 12.05 12.15 0.0M
2023-01-13 11.89 11.95 11.85 11.95 0.0M
2023-01-12 11.64 11.86 11.64 11.83 0.0M
2023-01-11 11.33 11.33 11.33 11.33 0.0M
2023-01-10 11.25 11.32 11.25 11.32 0.0M
2023-01-09 11.48 11.50 11.37 11.37 0.0M
2023-01-06 10.88 11.16 10.88 11.14 0.0M
2023-01-05 10.64 10.70 10.64 10.66 0.0M
2023-01-04 10.79 10.79 10.66 10.67 0.0M
2023-01-03 11.32 11.32 10.97 11.05 0.0M