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 (%)
May 31, 2022 10.40 10.41 10.34 10.34 23,224 +0.08(+0.78%)
May 27, 2022 10.26 10.29 10.19 10.26 16,784 +0.22(+2.19%)
May 26, 2022 10.08 10.08 10.04 10.04 1,868 +0.04(+0.40%)
May 25, 2022 9.850 10.09 9.850 10.00 22,954 +0.36(+3.73%)
May 24, 2022 9.685 9.780 9.560 9.640 4,496 -0.06(-0.62%)
May 23, 2022 9.830 9.830 9.620 9.700 8,339 +0.29(+3.08%)
May 20, 2022 9.450 9.450 9.350 9.410 10,740 -0.30(-3.09%)
May 19, 2022 9.500 9.715 9.500 9.710 3,476 +0.40(+4.30%)
May 18, 2022 9.530 9.530 9.310 9.310 355,380 -0.31(-3.22%)
May 17, 2022 9.300 9.700 9.300 9.620 31,811 +0.09(+0.94%)
May 16, 2022 9.440 9.530 9.360 9.530 8,282 +0.28(+3.03%)
May 13, 2022 9.150 9.260 9.145 9.250 10,865 +0.63(+7.31%)
May 12, 2022 8.595 8.625 8.520 8.620 20,992 +0.02(+0.23%)
May 11, 2022 8.670 8.730 8.600 8.600 12,487 +0.25(+2.99%)
May 10, 2022 8.470 8.500 8.330 8.350 20,551 -0.21(-2.45%)
May 09, 2022 8.720 8.780 8.560 8.560 19,249 -0.45(-4.99%)
May 06, 2022 9.250 9.250 8.980 9.010 9,246 +0.16(+1.81%)
May 05, 2022 9.043 9.100 8.820 8.850 11,736 -0.04(-0.45%)
May 04, 2022 8.740 8.890 8.655 8.890 12,410 +0.52(+6.21%)
May 03, 2022 8.400 8.400 8.370 8.370 6,314 +0.12(+1.45%)
May 02, 2022 8.300 8.330 8.200 8.250 26,217 +0.04(+0.49%)
Apr 29, 2022 8.450 8.460 8.210 8.210 18,353 -0.20(-2.44%)
Apr 28, 2022 8.320 8.430 8.280 8.415 47,377 -0.21(-2.41%)
Apr 27, 2022 8.537 8.623 8.537 8.623 1,617 +0.16(+1.93%)
Apr 26, 2022 8.520 8.580 8.460 8.460 20,586 -0.18(-2.08%)
Apr 25, 2022 8.650 8.740 8.580 8.640 23,486 -0.68(-7.30%)
Apr 22, 2022 9.305 9.330 9.120 9.320 5,031 +0.05(+0.54%)
Apr 21, 2022 9.420 9.450 9.270 9.270 37,912 -0.21(-2.22%)
Apr 20, 2022 9.490 9.510 9.400 9.480 14,027 +0.11(+1.17%)
Apr 19, 2022 9.250 9.380 9.250 9.370 36,634 -0.02(-0.21%)
Apr 18, 2022 9.470 9.470 9.300 9.390 2,510 -0.08(-0.84%)
Apr 14, 2022 9.680 9.680 9.280 9.470 1,868 +0.13(+1.45%)
Apr 13, 2022 9.300 9.335 9.250 9.335 13,529 +0.11(+1.14%)
Apr 12, 2022 9.330 9.380 9.230 9.230 31,753 -0.01(-0.11%)
Apr 11, 2022 9.300 9.360 9.230 9.240 10,540 -0.19(-2.01%)
Apr 08, 2022 9.160 9.440 9.160 9.430 10,016 +0.27(+2.95%)
Apr 07, 2022 9.220 9.350 9.160 9.160 1,350 +0.00(+0.00%)
Apr 06, 2022 9.250 9.270 9.160 9.160 10,188 -0.09(-0.97%)
Apr 05, 2022 9.230 9.250 9.230 9.250 637 -0.15(-1.60%)
Apr 04, 2022 9.510 9.510 9.385 9.400 2,054 -0.16(-1.67%)
Apr 01, 2022 9.575 9.575 9.560 9.560 699 +0.20(+2.14%)
Mar 31, 2022 9.445 9.460 9.360 9.360 2,843 -0.37(-3.80%)
Mar 30, 2022 9.650 9.790 9.650 9.730 3,422 +0.14(+1.46%)
Mar 29, 2022 9.425 9.606 9.425 9.590 4,215 -0.04(-0.47%)
Mar 28, 2022 9.620 9.780 9.540 9.635 32,418 -0.24(-2.43%)
Mar 25, 2022 9.830 9.940 9.814 9.875 5,463 +0.15(+1.59%)
Mar 24, 2022 9.780 9.860 9.720 9.720 10,233 +0.16(+1.67%)
Mar 23, 2022 9.360 9.560 9.360 9.560 5,267 +0.37(+4.03%)
Mar 22, 2022 9.210 9.221 9.150 9.190 38,868 +0.04(+0.44%)
Mar 21, 2022 9.150 9.210 9.090 9.150 4,599 +0.34(+3.86%)
Mar 18, 2022 8.750 8.860 8.660 8.810 3,929 +0.15(+1.73%)
Mar 17, 2022 8.562 8.720 8.550 8.660 6,991 +0.23(+2.76%)
Mar 16, 2022 8.440 8.510 8.310 8.428 6,278 +0.05(+0.57%)
Mar 15, 2022 8.300 8.380 8.100 8.380 16,021 +0.17(+2.04%)
Mar 14, 2022 8.220 8.340 8.213 8.213 12,608 -0.26(-3.04%)
Mar 11, 2022 8.580 8.690 8.470 8.470 7,597 +0.10(+1.19%)
Mar 10, 2022 8.390 8.450 8.270 8.370 112,221 -0.28(-3.24%)
Mar 09, 2022 8.840 8.840 8.500 8.650 8,051 -0.45(-4.95%)
Mar 08, 2022 8.900 9.150 8.900 9.100 33,526 +0.62(+7.31%)
Mar 07, 2022 8.460 8.699 8.443 8.480 40,075 +0.53(+6.67%)
Mar 04, 2022 7.950 7.990 7.910 7.950 32,542 -0.12(-1.55%)
Mar 03, 2022 8.010 8.200 8.010 8.075 22,263 +0.75(+10.31%)
Mar 02, 2022 7.180 7.330 7.170 7.320 6,779 +0.40(+5.78%)
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.