Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 29, 2021 9.393 9.405 9.200 9.250 35,600 +0.07(+0.76%)
Jan 28, 2021 9.220 9.220 9.100 9.180 45,776 +0.19(+2.11%)
Jan 27, 2021 8.984 9.080 8.960 8.990 12,476 -0.19(-2.07%)
Jan 26, 2021 9.300 9.430 9.180 9.180 14,694 -0.10(-1.08%)
Jan 25, 2021 9.310 9.350 9.150 9.280 11,151 -0.28(-2.93%)
Jan 22, 2021 9.533 9.560 9.520 9.560 12,800 -0.03(-0.31%)
Jan 21, 2021 9.680 9.700 9.520 9.590 36,781 -0.13(-1.34%)
Jan 20, 2021 9.710 9.780 9.690 9.720 9,375 -0.20(-2.02%)
Jan 19, 2021 10.00 10.02 9.800 9.920 12,848 -0.20(-1.97%)
Jan 15, 2021 10.24 10.24 10.12 10.12 600 -0.36(-3.44%)
Jan 14, 2021 10.37 10.48 10.37 10.48 1,834 +0.00(+0.00%)
Jan 13, 2021 10.51 10.55 10.43 10.48 18,874 -0.18(-1.69%)
Jan 12, 2021 10.66 10.66 10.57 10.66 1,232 +0.05(+0.47%)
Jan 11, 2021 10.53 10.63 10.53 10.61 8,343 -0.25(-2.26%)
Jan 08, 2021 10.84 10.89 10.75 10.86 4,400 +0.21(+1.93%)
Jan 07, 2021 10.66 10.72 10.60 10.65 12,909 +0.24(+2.31%)
Jan 06, 2021 10.45 10.50 10.36 10.41 25,606 -0.03(-0.29%)
Jan 05, 2021 10.20 10.48 10.20 10.44 21,073 +0.23(+2.25%)
Jan 04, 2021 10.31 10.38 10.17 10.21 31,819 +0.26(+2.61%)
Dec 31, 2020 9.950 9.950 9.950 7,909 -0.15(-1.49%)
Dec 30, 2020 10.21 10.21 10.10 10.10 7,909 +0.15(+1.51%)
Dec 29, 2020 10.04 10.12 9.950 9.950 1,819 -0.16(-1.58%)
Dec 28, 2020 10.22 10.22 10.11 10.11 7,659 +0.16(+1.61%)
Dec 24, 2020 10.01 10.01 9.950 9.950 1,500 -0.05(-0.54%)
Dec 23, 2020 9.720 10.00 9.720 10.00 1,707 +0.35(+3.61%)
Dec 22, 2020 9.700 9.754 9.655 9.655 10,468 -0.12(-1.18%)
Dec 21, 2020 9.620 9.770 9.510 9.770 10,695 -0.35(-3.46%)
Dec 18, 2020 10.17 10.20 10.01 10.12 7,500 -0.15(-1.46%)
Dec 17, 2020 10.29 10.29 10.27 10.27 11,254 +0.01(+0.10%)
Dec 16, 2020 10.16 10.29 10.14 10.26 8,212 +0.13(+1.30%)
Dec 15, 2020 10.02 10.13 9.960 10.13 24,793 +0.07(+0.68%)
Dec 14, 2020 10.07 10.27 10.01 10.06 135,296 +0.29(+3.02%)
Dec 11, 2020 9.850 9.850 9.730 9.765 3,000 -0.12(-1.26%)
Dec 10, 2020 9.708 9.920 9.708 9.890 11,933 +0.11(+1.12%)
Dec 09, 2020 10.03 10.03 9.780 9.780 22,570 -0.12(-1.21%)
Dec 08, 2020 9.825 9.980 9.825 9.900 22,276 -0.09(-0.95%)
Dec 07, 2020 10.10 10.10 9.995 9.995 5,130 -0.17(-1.63%)
Dec 04, 2020 9.940 10.16 9.940 10.16 26,700 +0.57(+5.90%)
Dec 03, 2020 9.560 9.640 9.500 9.595 14,044 +0.02(+0.16%)
Dec 02, 2020 9.365 9.600 9.345 9.580 13,984 -0.02(-0.21%)
Dec 01, 2020 9.600 9.635 9.600 9.600 16,669 +0.35(+3.78%)
Nov 30, 2020 9.690 9.705 9.250 9.250 44,094 -0.51(-5.23%)
Nov 27, 2020 9.790 9.790 9.750 9.760 36,200 +0.03(+0.31%)
Nov 25, 2020 9.740 9.755 9.650 9.730 56,200 -0.07(-0.71%)
Nov 24, 2020 9.730 9.820 9.730 9.800 332,996 +0.61(+6.64%)
Nov 23, 2020 9.130 9.250 9.050 9.190 170,065 +0.32(+3.61%)
Nov 20, 2020 8.960 8.970 8.850 8.870 154,100 +0.09(+1.00%)
Nov 19, 2020 8.580 8.783 8.580 8.783 3,243 +0.02(+0.26%)
Nov 18, 2020 8.800 8.920 8.760 8.760 2,988 +0.00(+0.00%)
Nov 17, 2020 8.670 8.770 8.630 8.760 36,142 +0.11(+1.27%)
Nov 16, 2020 8.695 8.695 8.610 8.650 6,879 +0.43(+5.23%)
Nov 13, 2020 8.210 8.250 8.120 8.220 20,800 +0.49(+6.34%)
Nov 12, 2020 7.912 7.912 7.710 7.730 8,479 -0.31(-3.86%)
Nov 11, 2020 7.990 8.040 7.960 8.040 7,666 +0.14(+1.77%)
Nov 10, 2020 7.880 7.960 7.870 7.900 12,668 -0.01(-0.13%)
Nov 09, 2020 7.780 7.920 7.750 7.910 15,864 +0.96(+13.81%)
Nov 06, 2020 6.975 6.990 6.900 6.950 10,700 -0.14(-2.04%)
Nov 05, 2020 7.115 7.115 7.060 7.095 1,506 -0.01(-0.14%)
Nov 04, 2020 6.950 7.105 6.950 7.105 1,162 +0.11(+1.50%)
Nov 03, 2020 7.025 7.025 6.920 7.000 20,775 +0.25(+3.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.