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, 2022 9.825 10.00 9.825 9.930 8,944 -0.15(-1.49%)
Oct 28, 2022 10.08 10.08 10.01 10.08 20,433 +0.04(+0.40%)
Oct 27, 2022 10.10 10.19 10.04 10.04 6,732 +0.06(+0.60%)
Oct 26, 2022 9.950 9.980 9.910 9.980 1,451 +0.13(+1.32%)
Oct 25, 2022 9.770 9.880 9.770 9.850 2,122 +0.20(+2.07%)
Oct 24, 2022 9.599 9.650 9.599 9.650 2,420 +0.06(+0.68%)
Oct 21, 2022 9.371 9.590 9.332 9.585 15,078 +0.35(+3.73%)
Oct 20, 2022 9.340 9.360 9.240 9.240 14,236 -0.03(-0.32%)
Oct 19, 2022 9.300 9.340 9.220 9.270 8,825 +0.09(+1.04%)
Oct 18, 2022 9.200 9.210 9.110 9.175 6,466 -0.01(-0.16%)
Oct 17, 2022 9.050 9.195 9.050 9.190 5,399 +0.29(+3.26%)
Oct 14, 2022 9.130 9.130 8.900 8.900 21,616 -0.32(-3.47%)
Oct 13, 2022 8.670 9.220 8.670 9.220 11,363 +0.41(+4.65%)
Oct 12, 2022 8.820 8.820 8.625 8.810 16,229 -0.10(-1.12%)
Oct 11, 2022 9.030 9.100 8.910 8.910 21,076 -0.12(-1.38%)
Oct 10, 2022 8.990 9.035 8.980 9.035 5,873 +0.01(+0.06%)
Oct 07, 2022 9.080 9.110 9.020 9.030 29,278 +0.22(+2.56%)
Oct 06, 2022 8.810 8.810 8.805 8.805 1,763 +0.04(+0.40%)
Oct 05, 2022 8.690 8.770 8.610 8.770 10,315 -0.03(-0.34%)
Oct 04, 2022 8.740 8.800 8.730 8.800 5,328 +0.30(+3.53%)
Oct 03, 2022 8.230 8.500 8.230 8.500 20,102 +0.58(+7.32%)
Sep 30, 2022 7.980 7.980 7.910 7.920 7,851 -0.07(-0.88%)
Sep 29, 2022 8.000 8.020 7.985 7.990 29,507 -0.23(-2.80%)
Sep 28, 2022 8.100 8.230 8.025 8.220 18,580 +0.33(+4.18%)
Sep 27, 2022 8.000 8.030 7.890 7.890 4,507 +0.14(+1.81%)
Sep 26, 2022 7.810 7.810 7.750 7.750 4,400 -0.04(-0.51%)
Sep 23, 2022 7.800 7.810 7.765 7.790 14,360 -0.50(-6.03%)
Sep 22, 2022 8.320 8.360 8.290 8.290 1,087 -0.04(-0.48%)
Sep 21, 2022 8.530 8.530 8.300 8.330 13,172 +0.01(+0.12%)
Sep 20, 2022 8.390 8.390 8.230 8.320 16,739 -0.26(-3.03%)
Sep 19, 2022 8.305 8.600 8.305 8.580 7,477 -0.15(-1.72%)
Sep 16, 2022 8.790 8.790 8.710 8.730 4,301 -0.20(-2.24%)
Sep 15, 2022 9.020 9.020 8.930 8.930 2,000 -0.01(-0.11%)
Sep 14, 2022 9.100 9.100 8.940 8.940 25,440 +0.28(+3.23%)
Sep 13, 2022 8.770 8.900 8.650 8.660 46,357 -0.28(-3.13%)
Sep 12, 2022 8.930 8.940 8.890 8.940 13,746 +0.05(+0.56%)
Sep 09, 2022 8.820 8.890 8.820 8.890 3,845 +0.47(+5.58%)
Sep 08, 2022 8.260 8.425 8.260 8.420 4,236 +0.09(+1.08%)
Sep 07, 2022 8.380 8.410 8.310 8.330 83,172 -0.12(-1.36%)
Sep 06, 2022 8.450 8.500 8.430 8.445 7,027 -0.27(-3.10%)
Sep 02, 2022 8.720 8.840 8.715 8.715 5,137 +0.11(+1.22%)
Sep 01, 2022 8.690 8.710 8.580 8.610 29,409 -0.37(-4.12%)
Aug 31, 2022 8.780 9.030 8.780 8.980 19,805 -0.18(-1.97%)
Aug 30, 2022 9.230 9.240 9.120 9.160 20,162 -0.31(-3.27%)
Aug 29, 2022 9.410 9.470 9.410 9.470 1,280 +0.15(+1.61%)
Aug 26, 2022 9.520 9.530 9.300 9.320 7,026 -0.17(-1.79%)
Aug 25, 2022 9.480 9.490 9.480 9.490 2,317 +0.04(+0.42%)
Aug 24, 2022 9.440 9.460 9.390 9.450 6,602 -0.02(-0.21%)
Aug 23, 2022 9.210 9.570 9.210 9.470 9,602 +0.51(+5.69%)
Aug 22, 2022 9.029 9.029 8.850 8.960 20,691 -0.03(-0.33%)
Aug 19, 2022 9.030 9.030 8.990 8.990 1,602 -0.01(-0.11%)
Aug 18, 2022 8.990 9.010 8.940 9.000 18,591 +0.17(+1.93%)
Aug 17, 2022 8.710 8.850 8.710 8.830 1,945 -0.10(-1.12%)
Aug 16, 2022 8.970 8.983 8.895 8.930 25,312 -0.08(-0.89%)
Aug 15, 2022 8.940 9.010 8.940 9.010 8,322 -0.28(-3.01%)
Aug 12, 2022 9.230 9.290 9.230 9.290 3,470 +0.04(+0.43%)
Aug 11, 2022 9.250 9.250 9.210 9.250 7,657 +0.24(+2.66%)
Aug 10, 2022 9.090 9.090 8.970 9.010 16,382 +0.18(+2.04%)
Aug 09, 2022 8.920 8.920 8.830 8.830 15,337 +0.11(+1.26%)
Aug 08, 2022 8.710 8.740 8.600 8.720 12,651 -0.22(-2.46%)
Aug 05, 2022 8.630 8.960 8.630 8.940 13,285 +0.12(+1.36%)
Aug 04, 2022 8.810 8.820 8.750 8.820 8,442 -0.13(-1.45%)
Aug 03, 2022 9.000 9.000 8.910 8.950 49,192 +0.17(+1.94%)
Aug 02, 2022 8.810 8.810 8.780 8.780 795 -0.09(-0.96%)
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.