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 (%)
Mar 31, 2015 8.470 8.630 8.470 8.540 313,978 -0.19(-2.18%)
Mar 30, 2015 8.870 8.970 8.710 8.730 8,759 -0.12(-1.30%)
Mar 27, 2015 8.950 8.950 8.780 8.845 19,304 -0.23(-2.59%)
Mar 26, 2015 9.170 9.250 9.070 9.080 20,866 -0.03(-0.33%)
Mar 25, 2015 9.180 9.180 9.070 9.110 27,399 +0.04(+0.44%)
Mar 24, 2015 9.250 9.250 9.020 9.070 75,841 -0.15(-1.63%)
Mar 23, 2015 9.210 9.307 9.200 9.220 28,444 +0.41(+4.65%)
Mar 20, 2015 8.900 8.960 8.810 8.810 19,216 +0.04(+0.46%)
Mar 19, 2015 8.770 8.842 8.730 8.770 24,930 +0.05(+0.57%)
Mar 18, 2015 8.320 8.720 8.320 8.720 45,033 +0.41(+4.93%)
Mar 17, 2015 8.402 8.440 8.260 8.310 49,788 +0.03(+0.36%)
Mar 16, 2015 8.340 8.370 8.170 8.280 53,577 -0.09(-1.08%)
Mar 13, 2015 8.600 8.600 8.220 8.370 35,392 -0.44(-4.99%)
Mar 12, 2015 8.820 8.860 8.710 8.810 32,089 +0.11(+1.26%)
Mar 11, 2015 8.800 8.800 8.650 8.700 16,420 -0.15(-1.69%)
Mar 10, 2015 8.870 8.920 8.730 8.850 49,333 -0.74(-7.72%)
Mar 09, 2015 9.500 9.600 9.340 9.590 2,898 +0.03(+0.31%)
Mar 06, 2015 9.640 9.680 9.500 9.560 18,786 +0.16(+1.70%)
Mar 05, 2015 9.470 9.490 9.350 9.400 76,773 -0.12(-1.26%)
Mar 04, 2015 10.26 9.350 9.520 58,420 -0.74(-7.21%)
Mar 03, 2015 10.09 10.26 10.02 10.26 43,358 +0.63(+6.54%)
Mar 02, 2015 9.800 9.800 9.630 9.630 79,088 -0.25(-2.58%)
Feb 27, 2015 9.930 9.950 9.850 9.885 16,876 -0.13(-1.35%)
Feb 26, 2015 10.19 10.19 9.960 10.02 39,527 -0.15(-1.47%)
Feb 25, 2015 10.18 10.21 10.00 10.17 19,531 -0.04(-0.39%)
Feb 24, 2015 10.20 10.21 10.05 10.21 19,968 +0.38(+3.87%)
Feb 23, 2015 9.980 9.980 9.776 9.830 17,316 -0.49(-4.75%)
Feb 20, 2015 10.36 10.37 10.21 10.32 9,241 +0.24(+2.38%)
Feb 19, 2015 10.00 10.13 10.00 10.08 17,922 -0.50(-4.73%)
Feb 18, 2015 10.35 10.64 10.25 10.58 23,495 +0.28(+2.72%)
Feb 17, 2015 10.80 10.80 10.14 10.30 40,220 +0.83(+8.71%)
Feb 13, 2015 9.475 9.475 9.475 0 -0.08(-0.79%)
Feb 12, 2015 9.590 9.590 9.460 9.550 20,966 +0.57(+6.35%)
Feb 11, 2015 9.230 9.230 8.979 8.980 28,571 -0.56(-5.87%)
Feb 10, 2015 9.720 9.720 9.450 9.540 64,753 -0.28(-2.80%)
Feb 09, 2015 9.830 9.900 9.770 9.815 13,565 +0.13(+1.39%)
Feb 06, 2015 9.726 9.780 9.630 9.680 30,015 -0.08(-0.77%)
Feb 05, 2015 9.695 9.780 9.660 9.755 38,916 +0.58(+6.26%)
Feb 04, 2015 9.380 9.380 9.170 9.180 61,233 -1.07(-10.44%)
Feb 03, 2015 9.915 10.28 9.880 10.25 214,908 +0.79(+8.35%)
Feb 02, 2015 9.150 9.460 9.150 9.460 45,909 +1.01(+11.95%)
Jan 30, 2015 8.370 8.550 8.230 8.450 1,057,123 +0.13(+1.56%)
Jan 29, 2015 8.430 8.430 8.240 8.320 225,662 -0.11(-1.30%)
Jan 28, 2015 8.860 8.860 8.430 8.430 129,021 -0.64(-7.11%)
Jan 27, 2015 9.180 9.180 9.030 9.075 438,730 +0.07(+0.83%)
Jan 26, 2015 9.140 9.190 8.980 9.000 633,078 -0.05(-0.61%)
Jan 23, 2015 9.050 9.140 8.960 9.055 163,690 -0.26(-2.74%)
Jan 22, 2015 9.340 9.395 9.210 9.310 44,337 +0.49(+5.56%)
Jan 21, 2015 8.760 8.920 8.569 8.820 513,951 +0.37(+4.32%)
Jan 20, 2015 8.810 8.940 8.430 8.455 130,948 -0.64(-7.04%)
Jan 16, 2015 9.095 9.095 9.095 0 -0.02(-0.27%)
Jan 15, 2015 9.100 9.170 8.970 9.120 45,104 -0.07(-0.76%)
Jan 14, 2015 9.050 9.190 8.960 9.190 13,969 +0.18(+2.01%)
Jan 13, 2015 9.008 0 -0.11(-1.19%)
Jan 12, 2015 9.260 9.260 8.930 9.117 128,620 -0.50(-5.23%)
Jan 09, 2015 9.580 9.680 9.510 9.620 88,299 -0.18(-1.84%)
Jan 08, 2015 9.680 9.910 9.680 9.800 64,865 +0.00(+0.00%)
Jan 07, 2015 9.653 9.800 9.653 9.800 16,034 +0.19(+1.92%)
Jan 06, 2015 9.500 9.780 9.490 9.615 53,032 -0.12(-1.18%)
Jan 05, 2015 9.760 9.850 9.630 9.730 103,936 -0.56(-5.44%)
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.