Subsea 7 S.A. ADR (OP: SUBCY )

17.46 +0.09 (+0.52%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2024 17.24 17.38 17.20 17.37 4,185 +0.16(+0.93%)
Sep 16, 2024 17.25 17.25 17.16 17.21 2,281 +0.24(+1.41%)
Sep 13, 2024 17.06 17.06 16.95 16.97 10,091 +0.34(+2.04%)
Sep 12, 2024 16.43 16.63 16.43 16.63 2,510 +0.31(+1.90%)
Sep 11, 2024 16.24 16.35 16.07 16.32 10,174 +0.32(+2.00%)
Sep 10, 2024 16.32 16.32 15.97 16.00 10,115 -0.64(-3.85%)
Sep 09, 2024 16.40 16.64 16.36 16.64 31,473 -0.42(-2.46%)
Sep 06, 2024 17.31 17.37 17.03 17.06 20,196 -0.24(-1.40%)
Sep 05, 2024 17.45 17.45 17.30 17.30 2,594 -0.06(-0.33%)
Sep 04, 2024 17.40 17.62 17.36 17.36 6,791 +0.28(+1.64%)
Sep 03, 2024 17.42 17.42 17.08 17.08 5,002 -0.56(-3.17%)
Aug 30, 2024 17.76 17.76 17.64 17.64 4,653 -0.43(-2.40%)
Aug 29, 2024 18.09 18.14 18.07 18.07 7,392 +0.19(+1.08%)
Aug 28, 2024 17.78 17.97 17.75 17.88 6,319 -0.71(-3.82%)
Aug 27, 2024 18.59 18.59 18.59 18.59 253 -0.23(-1.25%)
Aug 26, 2024 18.83 18.85 18.81 18.82 1,439 +0.15(+0.83%)
Aug 23, 2024 18.67 18.67 18.53 18.67 1,757 +0.44(+2.39%)
Aug 22, 2024 18.32 18.32 18.23 18.23 10,123 -0.09(-0.52%)
Aug 21, 2024 18.58 18.58 18.33 18.33 10,752 -0.09(-0.49%)
Aug 20, 2024 18.45 18.45 18.41 18.42 2,705 -0.14(-0.75%)
Aug 19, 2024 18.55 18.67 18.55 18.56 11,676 +0.21(+1.14%)
Aug 16, 2024 18.27 18.36 18.20 18.35 3,945 +0.19(+1.05%)
Aug 15, 2024 18.20 18.26 18.16 18.16 55,039 +0.19(+1.06%)
Aug 14, 2024 18.14 18.14 17.92 17.97 56,558 +0.18(+1.01%)
Aug 13, 2024 17.70 17.79 17.64 17.79 51,046 -0.00(-0.02%)
Aug 12, 2024 17.77 17.85 17.71 17.79 62,299 +0.16(+0.89%)
Aug 09, 2024 17.50 17.64 17.50 17.64 51,099 +0.18(+1.01%)
Aug 08, 2024 17.33 17.46 17.19 17.46 57,202 -0.28(-1.58%)
Aug 07, 2024 17.88 18.05 17.74 17.74 55,389 +0.16(+0.91%)
Aug 06, 2024 17.41 17.59 17.41 17.58 65,667 +0.44(+2.60%)
Aug 05, 2024 16.97 17.17 16.97 17.14 53,483 -1.27(-6.93%)
Aug 02, 2024 18.50 18.56 18.37 18.41 8,618 -0.22(-1.18%)
Aug 01, 2024 18.87 18.87 18.60 18.63 7,109 -0.73(-3.77%)
Jul 31, 2024 19.45 19.45 19.24 19.36 4,823 +0.37(+1.95%)
Jul 30, 2024 18.98 19.00 18.92 18.99 2,789 -0.02(-0.08%)
Jul 29, 2024 19.25 19.29 18.91 19.00 5,496 +0.04(+0.24%)
Jul 26, 2024 19.32 19.32 18.94 18.96 3,867 -0.64(-3.27%)
Jul 25, 2024 19.41 19.60 19.31 19.60 4,145 +0.75(+3.98%)
Jul 24, 2024 18.99 19.04 18.77 18.85 79,257 +0.00(+0.00%)
Jul 23, 2024 18.80 18.86 18.80 18.85 131,378 -0.34(-1.78%)
Jul 22, 2024 19.10 19.19 19.10 19.19 2,896 +0.26(+1.39%)
Jul 19, 2024 19.11 19.11 18.93 18.93 7,716 +0.09(+0.48%)
Jul 18, 2024 19.11 19.11 18.84 18.84 378,781 +0.04(+0.21%)
Jul 17, 2024 18.93 18.98 18.78 18.80 70,534 +0.43(+2.34%)
Jul 16, 2024 18.32 18.45 18.32 18.37 7,284 -0.09(-0.49%)
Jul 15, 2024 18.50 18.54 18.45 18.46 4,021 -0.20(-1.07%)
Jul 12, 2024 18.67 18.73 18.51 18.66 160,310 +0.19(+1.03%)
Jul 11, 2024 18.35 18.48 18.35 18.47 6,660 -0.14(-0.75%)
Jul 10, 2024 18.47 18.62 18.41 18.61 2,419 -0.13(-0.69%)
Jul 09, 2024 18.77 18.77 18.61 18.74 171,712 +0.04(+0.21%)
Jul 08, 2024 18.85 18.85 18.70 18.70 1,085 -0.21(-1.11%)
Jul 05, 2024 18.91 18.91 18.91 18.91 298 -0.18(-0.97%)
Jul 03, 2024 19.09 19.12 19.09 19.09 2,003 +0.29(+1.57%)
Jul 02, 2024 18.79 18.83 18.74 18.80 155,468 -0.17(-0.90%)
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.