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 (%)
May 08, 2023 10.88 10.93 10.86 10.89 2,518 +0.04(+0.37%)
May 05, 2023 10.86 10.86 10.86 10.86 1,269 +0.37(+3.50%)
May 04, 2023 10.38 10.52 10.38 10.49 5,369 -0.05(-0.49%)
May 03, 2023 10.56 10.60 10.49 10.54 11,379 -0.37(-3.39%)
May 02, 2023 10.98 11.03 10.85 10.91 7,523 -0.49(-4.30%)
May 01, 2023 11.73 11.73 11.40 11.40 3,273 -0.08(-0.70%)
Apr 28, 2023 11.19 11.54 11.19 11.48 4,524 +0.47(+4.27%)
Apr 27, 2023 10.83 11.02 10.77 11.01 20,884 -0.01(-0.09%)
Apr 26, 2023 11.01 11.20 11.01 11.02 15,639 -0.13(-1.21%)
Apr 25, 2023 11.20 11.20 11.15 11.15 1,345 -0.35(-3.00%)
Apr 24, 2023 11.30 11.53 11.30 11.50 11,212 +0.25(+2.22%)
Apr 21, 2023 11.27 11.27 11.17 11.25 5,099 +0.19(+1.72%)
Apr 20, 2023 10.86 11.06 10.86 11.06 13,141 -0.38(-3.28%)
Apr 19, 2023 11.61 11.61 11.26 11.44 6,118 -0.09(-0.78%)
Apr 18, 2023 11.58 11.58 11.52 11.53 9,396 -0.11(-0.90%)
Apr 17, 2023 11.71 11.71 11.63 11.63 2,008 -0.47(-3.88%)
Apr 14, 2023 12.10 12.10 12.10 12.10 1,303 +0.29(+2.45%)
Apr 13, 2023 11.80 11.85 11.73 11.81 3,471 +0.02(+0.18%)
Apr 12, 2023 11.88 11.88 11.70 11.79 1,350 -0.06(-0.51%)
Apr 11, 2023 11.86 11.86 11.85 11.85 2,314 -0.03(-0.25%)
Apr 10, 2023 12.30 12.30 11.50 11.88 15,996 -0.11(-0.92%)
Apr 06, 2023 11.98 12.09 11.98 11.99 1,852 +0.03(+0.21%)
Apr 05, 2023 12.00 12.02 11.93 11.96 5,879 -0.22(-1.81%)
Apr 04, 2023 12.29 12.31 12.19 12.19 16,071 -0.23(-1.84%)
Apr 03, 2023 12.44 12.49 12.38 12.41 5,045 +0.57(+4.85%)
Mar 31, 2023 11.87 11.87 11.77 11.84 7,799 +0.04(+0.34%)
Mar 30, 2023 11.87 11.87 11.80 11.80 4,782 +0.16(+1.39%)
Mar 29, 2023 11.58 11.64 11.58 11.64 9,016 -0.14(-1.21%)
Mar 28, 2023 11.69 11.86 11.69 11.78 7,741 +0.08(+0.65%)
Mar 27, 2023 11.51 11.70 11.51 11.70 30,074 +0.40(+3.51%)
Mar 24, 2023 11.27 11.31 11.09 11.31 5,139 -0.30(-2.61%)
Mar 23, 2023 11.91 11.92 11.57 11.61 12,161 -0.43(-3.57%)
Mar 22, 2023 11.83 12.04 11.83 12.04 2,308 -0.23(-1.87%)
Mar 21, 2023 12.51 12.57 12.23 12.27 2,212 +0.14(+1.15%)
Mar 20, 2023 11.96 12.20 11.96 12.13 9,182 +0.45(+3.85%)
Mar 17, 2023 11.53 11.69 11.52 11.68 6,207 +0.10(+0.86%)
Mar 16, 2023 11.44 11.58 11.22 11.58 7,285 -0.07(-0.60%)
Mar 15, 2023 11.38 11.65 11.29 11.65 15,194 -0.80(-6.42%)
Mar 14, 2023 12.39 12.63 12.39 12.45 7,432 +0.16(+1.34%)
Mar 13, 2023 12.04 12.36 12.04 12.29 9,719 -0.63(-4.91%)
Mar 10, 2023 13.08 13.08 12.92 12.92 8,088 -0.16(-1.22%)
Mar 09, 2023 13.35 13.50 13.08 13.08 12,250 -0.44(-3.22%)
Mar 08, 2023 13.45 13.67 13.45 13.52 9,920 -0.29(-2.07%)
Mar 07, 2023 14.15 14.15 13.80 13.80 4,073 -0.43(-3.05%)
Mar 06, 2023 14.15 14.27 14.10 14.23 47,760 +0.15(+1.09%)
Mar 03, 2023 13.86 14.11 13.86 14.08 48,038 +0.38(+2.74%)
Mar 02, 2023 13.69 13.81 13.63 13.71 161,705 +0.76(+5.87%)
Mar 01, 2023 13.03 13.03 12.95 12.95 1,820 +0.04(+0.35%)
Feb 28, 2023 12.98 13.02 12.90 12.90 7,227 +0.13(+1.02%)
Feb 27, 2023 12.70 12.85 12.68 12.77 4,370 +0.17(+1.38%)
Feb 24, 2023 12.54 12.60 12.50 12.60 5,437 -0.13(-1.05%)
Feb 23, 2023 12.86 12.86 12.62 12.73 4,127 +0.57(+4.69%)
Feb 22, 2023 12.26 12.27 12.16 12.16 3,828 -0.37(-2.94%)
Feb 21, 2023 12.57 12.57 12.53 12.53 2,191 +0.12(+0.95%)
Feb 17, 2023 12.35 12.41 12.35 12.41 5,408 -0.96(-7.20%)
Feb 16, 2023 13.37 13.37 13.37 13.37 1,391 +0.25(+1.93%)
Feb 15, 2023 13.17 13.18 13.12 13.12 10,370 -0.12(-0.91%)
Feb 14, 2023 13.22 13.24 13.03 13.24 61,213 +0.28(+2.16%)
Feb 13, 2023 12.97 13.02 12.89 12.96 8,682 +0.22(+1.71%)
Feb 10, 2023 12.75 12.82 12.73 12.74 12,730 +0.15(+1.21%)
Feb 09, 2023 12.75 12.76 12.59 12.59 19,927 +0.39(+3.20%)
Feb 08, 2023 12.37 12.37 12.20 12.20 115,310 +0.03(+0.25%)
Feb 07, 2023 11.90 12.17 11.88 12.17 6,983 +0.65(+5.64%)
Feb 06, 2023 11.50 11.55 11.50 11.52 4,537 -0.19(-1.62%)
Feb 03, 2023 11.72 11.82 11.69 11.71 6,407 -0.33(-2.74%)
Feb 02, 2023 12.09 12.12 12.01 12.04 9,196 -0.41(-3.29%)
Feb 01, 2023 12.44 12.46 12.14 12.45 24,141 +0.06(+0.48%)
Jan 31, 2023 12.27 12.39 12.27 12.39 2,801 -0.04(-0.32%)
Jan 30, 2023 12.46 12.52 12.43 12.43 6,171 +0.09(+0.73%)
Jan 27, 2023 12.46 12.46 12.33 12.34 11,952 -0.11(-0.84%)
Jan 26, 2023 12.58 12.58 12.39 12.45 4,190 -0.05(-0.44%)
Jan 25, 2023 12.47 12.58 12.37 12.50 13,904 -0.10(-0.79%)
Jan 24, 2023 12.59 12.62 12.51 12.60 13,026 +0.17(+1.37%)
Jan 23, 2023 12.50 12.53 12.43 12.43 3,379 -0.02(-0.16%)
Jan 20, 2023 12.42 12.48 12.30 12.45 30,715 +0.00(+0.00%)
Jan 19, 2023 12.47 12.58 12.33 12.45 20,410 +0.03(+0.24%)
Jan 18, 2023 12.71 12.75 12.41 12.42 10,932 +0.27(+2.18%)
Jan 17, 2023 12.13 12.18 12.05 12.15 11,435 +0.21(+1.72%)
Jan 13, 2023 11.85 11.95 11.85 11.95 1,882 +0.12(+1.01%)
Jan 12, 2023 11.64 11.86 11.64 11.83 8,835 +0.50(+4.41%)
Jan 11, 2023 11.33 11.33 11.33 11.33 444 +0.01(+0.09%)
Jan 10, 2023 11.31 11.32 11.25 11.32 7,640 -0.05(-0.44%)
Jan 09, 2023 11.48 11.50 11.37 11.37 6,675 +0.23(+2.06%)
Jan 06, 2023 10.88 11.16 10.88 11.14 5,462 +0.50(+4.70%)
Jan 05, 2023 10.64 10.70 10.64 10.64 8,455 -0.03(-0.28%)
Jan 04, 2023 10.79 10.79 10.66 10.67 6,651 -0.38(-3.48%)
Jan 03, 2023 11.32 11.32 10.97 11.05 18,521 -0.38(-3.28%)
Dec 30, 2022 11.44 11.45 11.41 11.43 20,434 +0.00(+0.00%)
Dec 29, 2022 11.43 11.43 11.40 11.43 3,469 +0.24(+2.14%)
Dec 28, 2022 11.53 11.53 11.19 11.19 24,278 -0.39(-3.37%)
Dec 27, 2022 11.52 11.70 11.52 11.58 3,740 +0.21(+1.89%)
Dec 23, 2022 11.27 11.37 11.27 11.37 11,208 -0.02(-0.13%)
Dec 22, 2022 11.53 11.53 11.32 11.38 25,645 +0.03(+0.26%)
Dec 21, 2022 11.35 11.37 11.28 11.35 16,005 +0.29(+2.62%)
Dec 20, 2022 11.07 11.13 11.00 11.06 19,076 +0.28(+2.60%)
Dec 19, 2022 10.82 10.82 10.77 10.78 2,598 +0.13(+1.27%)
Dec 16, 2022 10.65 10.65 10.58 10.64 2,759 -0.09(-0.80%)
Dec 15, 2022 10.85 10.85 10.70 10.73 2,952 -0.06(-0.55%)
Dec 14, 2022 10.87 10.90 10.78 10.79 18,060 -0.29(-2.62%)
Dec 13, 2022 10.91 11.27 10.91 11.08 10,203 +0.23(+2.12%)
Dec 12, 2022 10.67 10.85 10.50 10.85 220,979 -0.23(-2.08%)
Dec 09, 2022 11.00 11.08 10.98 11.08 110,440 -0.01(-0.09%)
Dec 08, 2022 11.10 11.15 11.05 11.09 24,730 -0.08(-0.72%)
Dec 07, 2022 11.25 11.25 11.13 11.17 9,577 -0.08(-0.73%)
Dec 06, 2022 11.44 11.44 11.25 11.25 9,111 -0.31(-2.66%)
Dec 05, 2022 11.77 11.82 11.44 11.56 24,058 +0.00(+0.00%)
Dec 02, 2022 11.51 11.65 11.50 11.56 15,016 +0.09(+0.78%)
Dec 01, 2022 11.52 11.75 11.46 11.47 11,731 +0.17(+1.50%)
Nov 30, 2022 11.16 11.30 11.12 11.30 19,483 +0.38(+3.48%)
Nov 29, 2022 10.92 11.00 10.92 10.92 5,791 +0.23(+2.15%)
Nov 28, 2022 10.75 10.75 10.69 10.69 3,939 -0.29(-2.64%)
Nov 25, 2022 10.95 10.98 10.92 10.98 3,850 +0.05(+0.46%)
Nov 23, 2022 10.74 10.96 10.66 10.93 25,181 +0.18(+1.67%)
Nov 22, 2022 10.53 10.75 10.51 10.75 16,047 +0.40(+3.86%)
Nov 21, 2022 10.30 10.35 10.15 10.35 10,176 -0.08(-0.72%)
Nov 18, 2022 10.37 10.43 10.22 10.43 14,424 +0.14(+1.31%)
Nov 17, 2022 10.35 10.36 10.15 10.29 11,184 -0.04(-0.34%)
Nov 16, 2022 10.34 10.37 10.29 10.32 3,885 -0.09(-0.86%)
Nov 15, 2022 10.35 10.42 10.28 10.41 2,645 +0.11(+1.12%)
Nov 14, 2022 10.43 10.44 10.30 10.30 6,092 -0.31(-2.97%)
Nov 11, 2022 10.61 10.65 10.53 10.62 3,834 +0.05(+0.48%)
Nov 10, 2022 10.40 10.59 10.31 10.56 10,615 +0.07(+0.71%)
Nov 09, 2022 10.90 10.94 10.49 10.49 18,040 -0.46(-4.20%)
Nov 08, 2022 11.04 11.10 10.86 10.95 8,570 +0.00(+0.00%)
Nov 07, 2022 10.98 11.04 10.70 10.95 51,466 +0.12(+1.11%)
Nov 04, 2022 10.58 10.84 10.58 10.83 44,917 +0.63(+6.18%)
Nov 03, 2022 10.05 10.20 10.01 10.20 12,873 -0.30(-2.86%)
Nov 02, 2022 10.20 10.52 10.16 10.50 4,510 +0.31(+3.04%)
Nov 01, 2022 10.35 10.36 10.19 10.19 10,461 +0.26(+2.62%)
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%)
Aug 01, 2022 8.831 8.920 8.830 8.865 22,890 -0.06(-0.73%)
Jul 29, 2022 8.855 8.940 8.840 8.930 8,028 +0.59(+7.07%)
Jul 28, 2022 8.610 8.694 8.340 8.340 275,425 +0.13(+1.58%)
Jul 27, 2022 8.120 8.210 8.020 8.210 126,470 +0.29(+3.66%)
Jul 26, 2022 8.070 8.070 7.910 7.920 23,006 +0.00(+0.06%)
Jul 25, 2022 7.890 7.915 7.870 7.915 4,314 +0.16(+2.00%)
Jul 22, 2022 7.840 7.850 7.760 7.760 3,869 +0.19(+2.51%)
Jul 21, 2022 7.580 7.630 7.530 7.570 12,508 -0.29(-3.75%)
Jul 20, 2022 7.895 7.895 7.810 7.865 10,248 +0.04(+0.58%)
Jul 19, 2022 7.850 7.880 7.790 7.820 6,207 +0.17(+2.22%)
Jul 18, 2022 7.700 7.750 7.650 7.650 3,564 +0.39(+5.37%)
Jul 15, 2022 7.250 7.270 7.250 7.260 12,973 +0.07(+0.97%)
Jul 14, 2022 7.080 7.190 7.060 7.190 14,598 -0.28(-3.75%)
Jul 13, 2022 7.440 7.470 7.440 7.470 6,704 -0.21(-2.73%)
Jul 12, 2022 7.700 7.750 7.660 7.680 16,780 -0.14(-1.79%)
Jul 11, 2022 7.820 7.870 7.774 7.820 3,664 -0.18(-2.25%)
Jul 08, 2022 7.950 8.010 7.950 8.000 5,443 +0.29(+3.69%)
Jul 07, 2022 7.600 7.720 7.600 7.715 6,875 +0.42(+5.68%)
Jul 06, 2022 7.250 7.320 7.220 7.300 27,037 -0.05(-0.68%)
Jul 05, 2022 7.400 7.445 7.280 7.350 14,319 -0.46(-5.89%)
Jul 01, 2022 7.840 7.840 7.710 7.810 7,108 -0.16(-2.01%)
Jun 30, 2022 8.010 8.020 7.915 7.970 10,015 -0.12(-1.48%)
Jun 29, 2022 8.200 8.200 8.060 8.090 17,588 +0.02(+0.25%)
Jun 28, 2022 8.110 8.140 8.040 8.070 3,736 +0.05(+0.61%)
Jun 27, 2022 7.981 8.055 7.981 8.021 3,662 +0.20(+2.57%)
Jun 24, 2022 7.730 7.827 7.630 7.820 41,852 +0.18(+2.36%)
Jun 23, 2022 7.840 7.990 7.640 7.640 4,513 -0.23(-2.92%)
Jun 22, 2022 7.880 7.939 7.830 7.870 8,404 -0.38(-4.61%)
Jun 21, 2022 8.300 8.390 8.250 8.250 5,875 +0.36(+4.56%)
Jun 17, 2022 8.030 8.080 7.870 7.890 16,014 -0.14(-1.74%)
Jun 16, 2022 7.990 8.080 7.990 8.030 14,855 -0.20(-2.43%)
Jun 15, 2022 8.180 8.260 8.110 8.230 12,703 +0.10(+1.23%)
Jun 14, 2022 8.440 8.440 8.110 8.130 27,922 -0.45(-5.20%)
Jun 13, 2022 8.680 8.770 8.480 8.576 19,128 -1.59(-15.63%)
Jun 10, 2022 10.05 10.22 10.05 10.16 7,670 -0.49(-4.55%)
Jun 09, 2022 10.43 10.65 10.37 10.65 4,017 -0.14(-1.30%)
Jun 08, 2022 10.79 10.83 10.72 10.79 2,382 -0.03(-0.28%)
Jun 07, 2022 10.64 10.90 10.64 10.82 7,116 +0.23(+2.17%)
Jun 03, 2022 10.59 138 +0.14(+1.34%)
Jun 02, 2022 10.43 10.47 10.43 10.45 5,356 +0.10(+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.