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 UNCHANGED
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, 2020 4.670 4.876 4.670 4.728 34,480 +0.07(+1.45%)
Mar 30, 2020 4.310 4.660 4.310 4.660 27,518 +0.19(+4.25%)
Mar 27, 2020 4.310 4.510 4.289 4.470 91,000 -0.12(-2.55%)
Mar 26, 2020 4.400 4.780 4.399 4.587 16,946 +0.04(+0.91%)
Mar 25, 2020 4.300 4.650 4.270 4.545 60,873 +0.02(+0.46%)
Mar 24, 2020 4.440 4.530 4.269 4.525 58,929 +0.87(+23.96%)
Mar 23, 2020 3.924 3.930 3.642 3.650 108,068 -0.39(-9.65%)
Mar 20, 2020 4.110 4.300 4.000 4.040 64,000 +0.19(+4.94%)
Mar 19, 2020 3.590 3.940 3.490 3.850 122,660 +0.11(+2.94%)
Mar 18, 2020 3.990 4.010 3.465 3.740 276,012 -0.91(-19.57%)
Mar 17, 2020 4.700 4.830 4.570 4.650 162,619 +0.01(+0.22%)
Mar 16, 2020 4.488 4.806 4.380 4.640 223,496 -1.01(-17.88%)
Mar 13, 2020 5.610 5.650 5.040 5.650 80,600 +0.70(+14.03%)
Mar 12, 2020 5.070 5.130 4.768 4.955 114,607 -0.58(-10.56%)
Mar 11, 2020 5.850 5.860 5.450 5.540 23,154 -0.98(-15.07%)
Mar 10, 2020 6.640 6.650 6.186 6.523 49,693 +0.30(+4.87%)
Mar 09, 2020 6.290 6.480 6.185 6.220 137,161 -1.91(-23.49%)
Mar 06, 2020 8.420 8.420 8.130 8.130 44,300 -0.46(-5.36%)
Mar 05, 2020 8.645 8.760 8.510 8.590 41,035 -0.42(-4.66%)
Mar 04, 2020 8.955 9.120 8.910 9.010 25,832 -0.12(-1.31%)
Mar 03, 2020 9.205 9.270 8.990 9.130 65,229 +0.30(+3.40%)
Mar 02, 2020 8.790 8.830 8.550 8.830 13,727 +0.09(+1.08%)
Feb 28, 2020 8.635 8.870 8.590 8.736 28,500 +0.04(+0.41%)
Feb 27, 2020 8.630 8.860 8.610 8.700 47,796 -0.45(-4.92%)
Feb 26, 2020 9.310 9.350 9.110 9.150 34,836 -0.16(-1.72%)
Feb 25, 2020 9.475 9.475 9.260 9.310 7,340 -0.28(-2.92%)
Feb 24, 2020 9.645 9.695 9.590 9.590 17,559 -0.78(-7.52%)
Feb 21, 2020 10.29 10.37 10.26 10.37 6,200 -0.06(-0.58%)
Feb 20, 2020 10.50 10.50 10.41 10.43 17,233 -0.09(-0.86%)
Feb 19, 2020 10.47 10.55 10.44 10.52 32,534 +0.12(+1.15%)
Feb 18, 2020 10.43 10.43 10.36 10.40 9,673 -0.22(-2.07%)
Feb 14, 2020 10.62 10.62 10.60 10.62 10,200 -0.21(-1.94%)
Feb 13, 2020 10.79 10.85 10.79 10.83 4,847 -0.01(-0.09%)
Feb 12, 2020 10.88 10.90 10.82 10.84 18,248 +0.32(+3.04%)
Feb 11, 2020 10.56 10.56 10.50 10.52 4,741 +0.33(+3.24%)
Feb 10, 2020 10.19 10.21 10.16 10.19 29,672 -0.16(-1.55%)
Feb 07, 2020 10.37 10.39 10.35 10.35 5,000 -0.39(-3.63%)
Feb 06, 2020 10.71 10.79 10.71 10.74 15,508 -0.23(-2.10%)
Feb 05, 2020 10.95 11.08 10.93 10.97 15,866 +0.27(+2.53%)
Feb 04, 2020 10.75 10.76 10.70 10.70 10,979 +0.21(+2.00%)
Feb 03, 2020 10.52 10.52 10.47 10.49 5,178 -0.23(-2.15%)
Jan 31, 2020 10.67 10.74 10.64 10.72 19,900 +0.05(+0.47%)
Jan 30, 2020 10.71 10.75 10.60 10.67 16,146 -0.14(-1.30%)
Jan 29, 2020 10.84 10.85 10.81 10.81 14,084 -0.12(-1.14%)
Jan 28, 2020 10.98 10.98 10.94 10.94 2,253 -0.22(-2.02%)
Jan 27, 2020 11.24 11.24 11.16 11.16 15,755 -0.41(-3.54%)
Jan 24, 2020 11.65 11.65 11.57 11.57 3,100 -0.07(-0.58%)
Jan 23, 2020 11.53 11.65 11.49 11.64 9,082 -0.08(-0.66%)
Jan 22, 2020 11.73 11.73 11.71 11.71 2,106 -0.10(-0.80%)
Jan 21, 2020 11.95 11.99 11.81 11.81 24,639 -0.17(-1.42%)
Jan 17, 2020 11.99 12.13 11.98 11.98 9,500 -0.06(-0.50%)
Jan 16, 2020 12.02 12.05 11.99 12.04 12,415 +0.04(+0.33%)
Jan 15, 2020 12.02 12.12 12.00 12.00 77,714 -0.14(-1.15%)
Jan 14, 2020 12.14 12.14 12.11 12.14 13,178 -0.11(-0.90%)
Jan 13, 2020 12.15 12.25 12.15 12.25 4,737 +0.11(+0.91%)
Jan 10, 2020 12.10 12.18 12.10 12.14 10,100 +0.21(+1.79%)
Jan 09, 2020 11.85 11.93 11.79 11.93 13,775 -0.06(-0.53%)
Jan 08, 2020 12.03 12.09 11.99 11.99 11,065 -0.11(-0.91%)
Jan 07, 2020 12.10 12.12 12.05 12.10 34,480 -0.10(-0.82%)
Jan 06, 2020 12.12 12.23 12.12 12.20 9,397 +0.17(+1.46%)
Jan 03, 2020 12.11 12.12 12.01 12.03 29,900 +0.05(+0.46%)
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.