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 )

17.53 -0.39 (-2.18%)
Streaming Delayed Price Updated: 2:51 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 31, 2019 9.400 9.400 9.280 9.321 39,776 -0.18(-1.88%)
Oct 30, 2019 9.640 9.650 9.442 9.500 25,888 -0.34(-3.46%)
Oct 29, 2019 9.730 9.840 9.712 9.840 7,090 -0.08(-0.81%)
Oct 28, 2019 9.965 10.04 9.920 9.920 1,604 +0.04(+0.40%)
Oct 25, 2019 9.890 9.890 9.830 9.880 2,600 -0.17(-1.73%)
Oct 24, 2019 10.20 10.20 10.02 10.05 7,116 -0.06(-0.55%)
Oct 23, 2019 10.07 10.12 10.07 10.11 21,216 -0.17(-1.65%)
Oct 22, 2019 10.15 10.36 10.15 10.28 18,718 +0.07(+0.69%)
Oct 21, 2019 10.21 10.27 10.19 10.21 45,348 +0.25(+2.51%)
Oct 18, 2019 10.04 10.06 9.960 9.960 9,800 +0.09(+0.91%)
Oct 17, 2019 9.880 9.900 9.830 9.870 15,749 +0.06(+0.61%)
Oct 16, 2019 9.710 9.850 9.710 9.810 19,595 -0.23(-2.29%)
Oct 15, 2019 9.830 10.04 9.820 10.04 5,528 +0.18(+1.83%)
Oct 14, 2019 9.750 9.880 9.750 9.860 19,460 -0.28(-2.76%)
Oct 11, 2019 9.963 10.19 9.963 10.14 81,400 +0.35(+3.58%)
Oct 10, 2019 9.870 9.950 9.790 9.790 3,876 +0.07(+0.72%)
Oct 09, 2019 9.750 9.750 9.710 9.720 7,139 -0.32(-3.19%)
Oct 08, 2019 9.840 10.04 9.840 10.04 2,576 -0.08(-0.79%)
Oct 07, 2019 10.10 10.22 10.08 10.12 13,673 +0.11(+1.10%)
Oct 04, 2019 10.02 10.04 10.00 10.01 8,900 +0.01(+0.10%)
Oct 03, 2019 9.890 10.00 9.830 10.00 3,103 +0.32(+3.31%)
Oct 02, 2019 9.850 9.850 9.650 9.680 31,159 -0.17(-1.73%)
Oct 01, 2019 10.06 10.06 9.850 9.850 34,525 -0.48(-4.65%)
Sep 30, 2019 10.34 10.42 10.33 10.33 14,958 +0.04(+0.44%)
Sep 27, 2019 10.25 10.38 10.23 10.29 14,900 +0.05(+0.49%)
Sep 26, 2019 10.12 10.27 10.07 10.23 26,958 -0.08(-0.78%)
Sep 25, 2019 10.27 10.39 10.20 10.31 23,397 -0.23(-2.20%)
Sep 24, 2019 10.71 10.71 10.55 10.55 1,471 -0.29(-2.65%)
Sep 23, 2019 10.75 10.89 10.75 10.84 10,046 -0.01(-0.14%)
Sep 20, 2019 10.95 11.01 10.85 10.85 36,200 -0.25(-2.25%)
Sep 19, 2019 11.28 11.28 11.08 11.10 14,280 -0.16(-1.42%)
Sep 18, 2019 11.22 11.26 11.22 11.26 17,191 -0.07(-0.62%)
Sep 17, 2019 11.35 11.39 11.04 11.33 29,670 -0.33(-2.83%)
Sep 16, 2019 11.52 11.66 11.52 11.66 20,652 +0.59(+5.33%)
Sep 13, 2019 11.11 11.13 11.02 11.07 42,500 +0.29(+2.69%)
Sep 12, 2019 10.67 10.83 10.56 10.78 16,036 -0.15(-1.37%)
Sep 11, 2019 10.92 10.93 10.81 10.93 12,787 -0.08(-0.73%)
Sep 10, 2019 10.82 11.01 10.82 11.01 1,687 +0.47(+4.46%)
Sep 09, 2019 10.43 10.54 10.40 10.54 10,134 +0.38(+3.79%)
Sep 06, 2019 10.09 10.15 10.09 10.15 12,900 -0.06(-0.54%)
Sep 05, 2019 10.14 10.25 10.14 10.21 3,445 +0.45(+4.61%)
Sep 04, 2019 9.770 9.780 9.680 9.760 11,730 +0.20(+2.09%)
Sep 03, 2019 9.585 9.585 9.420 9.560 59,791 -0.09(-0.95%)
Aug 30, 2019 9.716 9.740 9.650 9.652 7,700 +0.07(+0.75%)
Aug 29, 2019 9.632 9.675 9.550 9.580 15,407 -0.07(-0.73%)
Aug 28, 2019 9.590 9.680 9.510 9.650 23,469 +0.21(+2.20%)
Aug 27, 2019 9.470 9.580 9.430 9.443 28,700 +0.10(+1.10%)
Aug 26, 2019 9.420 9.450 9.274 9.340 16,942 +0.13(+1.41%)
Aug 23, 2019 9.350 9.476 9.200 9.210 8,200 -0.35(-3.66%)
Aug 22, 2019 9.620 9.640 9.540 9.560 4,417 -0.08(-0.80%)
Aug 21, 2019 9.750 9.750 9.570 9.637 9,282 +0.14(+1.44%)
Aug 20, 2019 9.465 9.520 9.430 9.500 7,385 -0.20(-2.06%)
Aug 19, 2019 9.610 9.700 9.600 9.700 17,422 +0.38(+4.08%)
Aug 16, 2019 9.190 9.320 9.190 9.320 8,900 +0.31(+3.44%)
Aug 15, 2019 9.000 9.160 8.960 9.010 65,654 -0.36(-3.84%)
Aug 14, 2019 9.450 9.544 9.360 9.370 25,539 -0.38(-3.90%)
Aug 13, 2019 9.520 9.860 9.520 9.750 22,735 +0.23(+2.42%)
Aug 12, 2019 9.560 9.560 9.520 9.520 20,670 -0.28(-2.86%)
Aug 09, 2019 9.810 9.870 9.710 9.800 6,900 -0.16(-1.61%)
Aug 08, 2019 9.830 9.960 9.770 9.960 9,482 +0.06(+0.61%)
Aug 07, 2019 9.670 9.900 9.650 9.900 23,789 -0.17(-1.74%)
Aug 06, 2019 10.07 10.09 9.980 10.07 9,081 +0.17(+1.77%)
Aug 05, 2019 9.760 9.960 9.715 9.900 11,154 -0.29(-2.84%)
Aug 02, 2019 10.25 10.25 10.10 10.19 12,800 -0.16(-1.56%)
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.