Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Subsea 7 S.A. ADR (OP: SUBCY )

17.51 -0.41 (-2.28%)
Streaming Delayed Price Updated: 1:54 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 7.820 7.950 7.774 7.950 45,460 +0.26(+3.38%)
Oct 29, 2015 7.750 7.940 7.550 7.690 57,283 -0.21(-2.66%)
Oct 28, 2015 7.665 8.190 7.665 7.900 11,596 +0.25(+3.27%)
Oct 27, 2015 7.710 7.750 7.640 7.650 20,410 -0.53(-6.48%)
Oct 26, 2015 8.170 8.230 8.130 8.180 25,549 -0.09(-1.09%)
Oct 23, 2015 8.210 8.320 8.150 8.270 11,599 +0.03(+0.36%)
Oct 22, 2015 8.050 8.240 8.050 8.240 12,291 +0.06(+0.73%)
Oct 21, 2015 8.170 8.230 8.120 8.180 27,501 -0.07(-0.85%)
Oct 20, 2015 8.040 8.280 8.040 8.250 689,010 +0.12(+1.54%)
Oct 19, 2015 8.200 8.200 8.080 8.125 51,647 -0.31(-3.73%)
Oct 16, 2015 8.600 8.600 8.310 8.440 111,631 -0.36(-4.09%)
Oct 15, 2015 8.650 8.800 8.590 8.800 3,634 +0.18(+2.09%)
Oct 14, 2015 8.510 8.620 8.410 8.620 28,624 +0.16(+1.89%)
Oct 13, 2015 8.390 8.640 8.360 8.460 22,646 -0.26(-2.98%)
Oct 12, 2015 9.010 9.010 8.650 8.720 22,894 -0.42(-4.60%)
Oct 09, 2015 9.265 9.265 9.098 9.140 10,511 -0.29(-3.08%)
Oct 08, 2015 8.990 9.430 8.960 9.430 18,779 +0.41(+4.52%)
Oct 07, 2015 9.060 9.140 8.900 9.022 41,434 +0.32(+3.70%)
Oct 06, 2015 8.350 8.700 8.350 8.700 64,604 +0.62(+7.67%)
Oct 05, 2015 8.068 8.190 8.030 8.080 50,798 +0.02(+0.25%)
Oct 02, 2015 7.630 8.060 7.630 8.060 71,074 +0.51(+6.75%)
Oct 01, 2015 7.750 7.750 7.510 7.550 48,166 +0.18(+2.44%)
Sep 30, 2015 7.412 7.500 7.340 7.370 61,384 +0.00(+0.00%)
Sep 29, 2015 7.370 7.500 7.300 7.370 90,671 +0.32(+4.54%)
Sep 28, 2015 7.170 7.170 7.050 7.050 21,369 -0.37(-4.99%)
Sep 25, 2015 7.454 7.454 7.300 7.420 26,124 -0.03(-0.40%)
Sep 24, 2015 7.430 7.450 7.280 7.450 20,124 -0.16(-2.10%)
Sep 23, 2015 7.880 7.880 7.580 7.610 17,648 -0.43(-5.35%)
Sep 22, 2015 7.968 8.060 7.890 8.040 21,528 -0.11(-1.29%)
Sep 21, 2015 8.120 8.202 8.100 8.145 26,023 +0.03(+0.31%)
Sep 18, 2015 8.430 8.430 8.060 8.120 12,768 -0.57(-6.56%)
Sep 17, 2015 8.540 8.730 8.480 8.690 8,722 +0.13(+1.52%)
Sep 16, 2015 8.460 8.570 8.450 8.560 108,714 +0.38(+4.71%)
Sep 15, 2015 7.980 8.200 7.980 8.175 54,092 +0.30(+3.74%)
Sep 14, 2015 7.900 7.910 7.800 7.880 150,780 -0.12(-1.50%)
Sep 11, 2015 8.180 8.180 7.940 8.000 70,811 -0.47(-5.55%)
Sep 10, 2015 8.290 8.520 8.280 8.470 37,178 +0.05(+0.59%)
Sep 09, 2015 8.550 8.630 8.250 8.420 33,097 -0.02(-0.24%)
Sep 08, 2015 8.440 8.440 8.269 8.440 51,462 +0.05(+0.60%)
Sep 04, 2015 8.390 8.390 8.390 0 -0.17(-1.99%)
Sep 03, 2015 8.400 8.720 8.400 8.560 130,865 +0.01(+0.12%)
Sep 02, 2015 8.710 8.710 8.300 8.550 22,793 +0.12(+1.36%)
Sep 01, 2015 8.450 8.590 8.400 8.435 29,756 -0.31(-3.60%)
Aug 31, 2015 8.360 8.760 8.340 8.750 37,373 +0.15(+1.74%)
Aug 28, 2015 8.370 8.700 8.350 8.600 12,495 +0.59(+7.37%)
Aug 27, 2015 7.850 8.110 7.825 8.010 64,139 +0.31(+4.03%)
Aug 26, 2015 7.870 7.950 7.550 7.700 61,988 +0.30(+4.05%)
Aug 25, 2015 7.520 7.580 7.310 7.400 86,209 +0.26(+3.64%)
Aug 24, 2015 7.250 7.460 7.090 7.140 28,366 -0.44(-5.74%)
Aug 21, 2015 7.800 7.800 7.540 7.575 24,111 -0.01(-0.20%)
Aug 20, 2015 7.720 7.770 7.570 7.590 55,760 -0.19(-2.44%)
Aug 19, 2015 7.810 7.870 7.680 7.780 219,019 -0.13(-1.64%)
Aug 18, 2015 8.030 8.030 7.900 7.910 25,445 -0.20(-2.47%)
Aug 17, 2015 8.100 8.202 8.100 8.110 9,280 +0.01(+0.12%)
Aug 14, 2015 8.223 8.230 8.040 8.100 19,430 -0.34(-3.97%)
Aug 13, 2015 8.480 8.504 8.390 8.435 64,293 -0.06(-0.76%)
Aug 12, 2015 8.450 8.530 8.330 8.500 32,121 +0.29(+3.53%)
Aug 11, 2015 8.310 8.330 8.060 8.210 23,274 -0.12(-1.44%)
Aug 10, 2015 8.300 8.340 8.230 8.330 112,111 +0.08(+0.97%)
Aug 07, 2015 8.390 8.400 8.220 8.250 21,385 -0.07(-0.84%)
Aug 06, 2015 8.250 8.320 8.080 8.320 26,611 +0.00(+0.00%)
Aug 05, 2015 8.370 8.429 8.287 8.320 16,815 +0.02(+0.24%)
Aug 04, 2015 8.440 8.500 8.290 8.300 19,192 +0.08(+0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.