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 )

18.40 +0.25 (+1.40%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 31, 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 29, 2015 10.50 10.52 10.38 10.50 32,226 +0.00(+0.00%)
May 28, 2015 10.46 10.50 10.38 10.50 26,813 -0.22(-2.05%)
May 27, 2015 10.46 10.72 10.46 10.72 66,346 +0.40(+3.88%)
May 26, 2015 10.45 10.55 10.30 10.32 28,565 -0.59(-5.41%)
May 22, 2015 10.91 10.91 10.91 0 -0.42(-3.71%)
May 21, 2015 11.16 11.36 11.16 11.33 10,434 +0.27(+2.44%)
May 20, 2015 11.07 11.07 10.95 11.06 30,927 +0.06(+0.55%)
May 19, 2015 11.00 11.13 10.97 11.00 60,726 -0.61(-5.25%)
May 18, 2015 11.71 11.74 11.61 11.61 9,003 -0.31(-2.60%)
May 15, 2015 11.90 12.02 11.72 11.92 15,641 -0.18(-1.49%)
May 14, 2015 12.12 12.12 12.05 12.10 19,133 +0.10(+0.83%)
May 13, 2015 12.14 12.15 12.00 12.00 19,105 +0.50(+4.35%)
May 12, 2015 11.34 11.55 11.34 11.50 6,436 +0.25(+2.22%)
May 11, 2015 11.27 11.37 11.20 11.25 7,584 +0.15(+1.35%)
May 08, 2015 11.13 11.13 10.98 11.10 18,880 +0.05(+0.45%)
May 07, 2015 11.20 11.20 10.91 11.05 28,538 -0.45(-3.91%)
May 06, 2015 11.70 11.71 11.50 11.50 35,011 +0.04(+0.35%)
May 05, 2015 11.42 11.71 11.42 11.46 82,908 +0.40(+3.57%)
May 04, 2015 11.22 11.22 11.04 11.06 3,043 -0.02(-0.14%)
May 01, 2015 11.03 11.08 10.94 11.08 6,502 +0.02(+0.18%)
Apr 30, 2015 10.98 11.08 10.95 11.06 63,359 +0.31(+2.88%)
Apr 29, 2015 10.73 10.82 10.69 10.75 77,718 +0.13(+1.22%)
Apr 28, 2015 10.65 10.65 10.58 10.62 53,425 -0.06(-0.56%)
Apr 27, 2015 10.64 10.68 10.62 10.68 2,933 +0.08(+0.75%)
Apr 24, 2015 10.69 10.70 10.54 10.60 27,697 -0.09(-0.84%)
Apr 23, 2015 10.51 10.71 10.51 10.69 5,281 +0.50(+4.91%)
Apr 22, 2015 10.11 10.22 10.11 10.19 4,545 -0.18(-1.74%)
Apr 21, 2015 10.40 10.44 10.29 10.37 21,702 -0.08(-0.77%)
Apr 20, 2015 10.42 10.60 10.42 10.45 24,025 -0.15(-1.41%)
Apr 17, 2015 10.57 10.70 10.54 10.60 7,202 -0.05(-0.47%)
Apr 16, 2015 10.83 10.83 10.53 10.65 5,146 -0.12(-1.09%)
Apr 15, 2015 10.41 10.77 10.41 10.77 28,339 +0.96(+9.76%)
Apr 14, 2015 9.760 9.820 9.700 9.810 83,187 +0.51(+5.48%)
Apr 13, 2015 9.383 9.400 9.230 9.300 6,500 -0.08(-0.85%)
Apr 10, 2015 9.380 9.380 9.290 9.380 41,734 +0.34(+3.70%)
Apr 09, 2015 9.030 9.080 8.990 9.045 22,120 +0.07(+0.84%)
Apr 08, 2015 9.145 9.220 8.960 8.970 80,727 -0.05(-0.55%)
Apr 07, 2015 8.970 9.090 8.950 9.020 40,927 +0.28(+3.21%)
Apr 06, 2015 8.466 8.750 8.466 8.739 50,383 +0.35(+4.16%)
Apr 02, 2015 8.390 8.390 8.390 0 -0.08(-0.94%)
Apr 01, 2015 8.600 8.600 8.320 8.470 70,274 -0.07(-0.82%)
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%)
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.