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 )

17.41 -0.51 (-2.85%)
Streaming Delayed Price Updated: 2:26 PM EDT, Jun 7, 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, 2016 8.930 8.950 8.780 8.810 43,163 -0.14(-1.56%)
May 27, 2016 8.950 8.950 8.950 0 +0.04(+0.45%)
May 26, 2016 9.000 9.040 8.910 8.910 29,110 -0.49(-5.21%)
May 25, 2016 9.210 9.400 9.210 9.400 1,015 +0.19(+2.06%)
May 24, 2016 9.150 9.220 9.118 9.210 6,113 -0.10(-1.07%)
May 23, 2016 9.260 9.310 9.160 9.310 12,815 +0.06(+0.65%)
May 20, 2016 9.180 9.310 9.180 9.250 35,399 +0.31(+3.47%)
May 19, 2016 8.852 9.000 8.852 8.940 44,263 +0.31(+3.59%)
May 18, 2016 8.893 8.893 8.590 8.630 26,743 -0.15(-1.71%)
May 17, 2016 8.720 8.910 8.640 8.780 23,809 +0.04(+0.49%)
May 16, 2016 8.730 8.880 8.730 8.737 15,681 +0.18(+2.13%)
May 13, 2016 8.700 8.760 8.510 8.555 19,249 -1.03(-10.70%)
May 12, 2016 9.730 9.730 9.456 9.580 6,997 +0.11(+1.16%)
May 11, 2016 9.365 9.630 9.365 9.470 64,722 +0.16(+1.72%)
May 10, 2016 9.175 9.310 9.175 9.310 17,168 +0.34(+3.79%)
May 09, 2016 9.162 9.162 8.960 8.970 24,229 -0.17(-1.85%)
May 06, 2016 8.990 9.300 8.980 9.139 50,999 +0.20(+2.23%)
May 05, 2016 9.250 9.250 8.870 8.940 81,279 -0.09(-1.00%)
May 04, 2016 9.250 9.250 8.960 9.030 59,782 +0.03(+0.38%)
May 03, 2016 9.050 9.090 8.980 8.996 14,072 -0.28(-3.06%)
May 02, 2016 9.252 9.360 9.160 9.280 12,916 +0.11(+1.20%)
Apr 29, 2016 9.330 9.330 9.032 9.170 25,957 +0.13(+1.44%)
Apr 28, 2016 9.060 9.182 9.020 9.040 22,053 +0.07(+0.78%)
Apr 27, 2016 8.875 9.010 8.760 8.970 54,595 +0.13(+1.53%)
Apr 26, 2016 8.800 8.840 8.681 8.835 61,098 +0.08(+0.86%)
Apr 25, 2016 8.860 8.890 8.720 8.760 57,820 -0.09(-1.02%)
Apr 22, 2016 8.820 9.000 8.730 8.850 274,600 +0.00(+0.00%)
Apr 21, 2016 9.018 9.040 8.845 8.850 290,120 -0.09(-1.01%)
Apr 20, 2016 8.862 9.103 8.810 8.940 77,105 +0.11(+1.25%)
Apr 19, 2016 8.610 8.830 8.580 8.830 276,524 +0.46(+5.50%)
Apr 18, 2016 8.060 8.420 8.060 8.370 220,494 -0.15(-1.76%)
Apr 15, 2016 8.380 8.540 8.240 8.520 458,756 +0.27(+3.27%)
Apr 14, 2016 8.220 8.290 8.180 8.250 175,886 -0.16(-1.96%)
Apr 13, 2016 8.300 8.450 8.210 8.415 302,598 +0.27(+3.38%)
Apr 12, 2016 7.690 8.150 7.660 8.140 118,765 +0.45(+5.85%)
Apr 11, 2016 7.470 7.700 7.470 7.690 385,104 +0.17(+2.26%)
Apr 08, 2016 7.370 7.580 7.360 7.520 109,600 +0.45(+6.44%)
Apr 07, 2016 7.150 7.150 7.000 7.065 30,310 -0.09(-1.33%)
Apr 06, 2016 7.040 7.250 7.000 7.160 34,791 +0.02(+0.34%)
Apr 05, 2016 7.027 7.150 7.010 7.136 40,254 +0.02(+0.22%)
Apr 04, 2016 7.130 7.180 7.100 7.120 290,927 -0.31(-4.17%)
Apr 01, 2016 7.340 7.450 7.280 7.430 342,994 -0.17(-2.24%)
Mar 31, 2016 7.470 7.610 7.470 7.600 393,495 +0.12(+1.60%)
Mar 30, 2016 7.506 7.550 7.380 7.480 122,481 +0.36(+5.06%)
Mar 29, 2016 6.940 7.120 6.880 7.120 29,650 -0.04(-0.56%)
Mar 28, 2016 7.080 7.160 7.050 7.160 3,286 +0.11(+1.56%)
Mar 24, 2016 7.050 7.050 7.050 0 +0.00(+0.00%)
Mar 23, 2016 7.140 7.156 7.050 7.050 4,252 -0.25(-3.42%)
Mar 22, 2016 7.250 7.430 7.250 7.300 1,585 +0.05(+0.69%)
Mar 21, 2016 7.350 7.350 7.179 7.250 6,478 -0.27(-3.59%)
Mar 18, 2016 7.650 7.720 7.520 7.520 54,805 -0.17(-2.21%)
Mar 17, 2016 7.500 7.700 7.450 7.690 6,673 +0.43(+5.92%)
Mar 16, 2016 7.190 7.330 7.160 7.260 10,790 +0.05(+0.69%)
Mar 15, 2016 7.150 7.210 7.070 7.210 5,705 -0.22(-2.97%)
Mar 14, 2016 7.480 7.519 7.410 7.431 3,557 -0.05(-0.66%)
Mar 11, 2016 7.390 7.480 7.340 7.480 15,551 +0.17(+2.33%)
Mar 10, 2016 7.300 7.380 7.154 7.310 12,818 +0.04(+0.55%)
Mar 09, 2016 7.260 7.380 7.190 7.270 29,963 +0.12(+1.75%)
Mar 08, 2016 7.405 7.405 7.145 7.145 28,455 -0.55(-7.09%)
Mar 07, 2016 7.420 7.720 7.420 7.690 61,643 +0.27(+3.58%)
Mar 04, 2016 7.140 7.280 7.140 7.424 42,882 +0.68(+10.15%)
Mar 03, 2016 6.530 6.740 6.530 6.740 10,122 +0.37(+5.81%)
Mar 02, 2016 6.190 6.370 6.190 6.370 28,905 -0.31(-4.64%)
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.