Subsea 7 SA (PK) Historical Data - SUBCY | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Subsea 7 SA (PK) (SUBCY)
Subsea 7 SA (PK) (SUBCY) Historical

Subsea 7 SA (PK) (SUBCY)

19.60

0.75

(3.98%)

Closed July 25 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721942400	19.6	0.75	3.98	19.31	19.6	19.31	4145
1721856480	18.85	0	0.00	18.99	19.04	18.7724	79257
1721770140	18.85	-0.34	-1.78	18.86	18.86	18.8	131378
1721683740	19.1925	0.26	1.39	19.1	19.1925	19.08	2896
1721424180	18.93	0.09	0.48	18.97	19.11	18.93	7716
1721337960	18.84	0.04	0.21	19.11	19.11	18.84	378781
1721251320	18.8	0.43	2.34	18.985	18.985	18.78	70534
1721164920	18.37	-0.09	-0.49	18.32	18.455	18.32	7284
1721078940	18.46	-0.2	-1.07	18.5	18.54	18.45	4021
1720819200	18.66	0.19	1.03	18.6706	18.725	18.51	160310
1720733280	18.47	-0.14	-0.75	18.48	18.48	18.35	6660
1720646880	18.61	-0.13	-0.69	18.47	18.62	18.415	2419
1720560540	18.74	0.04	0.21	18.7	18.775	18.61	171712
1720473600	18.7	-0.21	-1.11	18.77	19.43	18.7	1085
1720214640	18.91	-0.18	-0.97	18.91	18.91	18.91	298
1720041000	19.0944	0.29	1.57	19.12	19.12	18.79	2003
1719955740	18.8	-0.17	-0.90	18.79	18.83	18.74	155468
1719868980	18.9705	0.11	0.59	19.09	19.09	18.77	104192
1719610020	18.86	0.29	1.59	18.82	18.86	18.76	15517
1719523200	18.565	0.32	1.73	18.63	18.63	18.51	5491
1719437040	18.25	-0.16	-0.87	18.35	18.35	18.17	3029
1719350880	18.41	-0.27	-1.45	18.4	18.43	18.4	2723
1719264540	18.68	0.28	1.52	18.52	18.68	18.34	6498
1719005220	18.4	-0.12	-0.65	18.495	18.58	18.4	3863
1718918640	18.52	0.45	2.49	18.6	18.6	18.47	8603
1718746140	18.07	0.27	1.52	17.92	18.07	17.92	11186
1718659680	17.8	-0.01	-0.03	17.605	17.8	17.55	1345
1718400540	17.805	0	0.00	17.805	17.805	17.805	0
1718314140	17.805	-0.24	-1.30	18.04	18.04	17.71	718
1718227380	18.0401	0.51	2.91	18.26	18.26	18.0401	7232
1718141340	17.53	-0.39	-2.18	17.63	17.63	17.41	1096
1718054880	17.92	0.51	2.93	17.49	17.95	17.49	2772
1717795800	17.41	-0.51	-2.85	17.79	17.79	17.41	3392
1717709400	17.92	0.16	0.90	17.8	17.94	17.75	8217
1717622460	17.76	0.3	1.72	17.7895	17.8	17.59	7771
1717536360	17.46	-0.67	-3.70	17.3	17.46	17.3	950
1717450140	18.13	-0.27	-1.49	18.2259	18.2259	18.12	6854
1717190940	18.404	0.25	1.40	18.47	18.47	18.31	21757
1717104540	18.15	0.36	2.02	18.32	18.32	18.1	49680
1717018020	17.79	-0.24	-1.33	17.93	18	17.7	28349
1716931740	18.03	0.69	3.98	17.97	18.05	17.945	7511
1716585840	17.34	0.28	1.63	17.3	17.435	17.3	79532
1716499740	17.0618	-0.34	-1.94	17.36	17.36	17.0618	2746
1716412800	17.4	-0.31	-1.75	17.5	17.5	17.37	4625
1716326940	17.71	0.01	0.03	17.73	17.73	17.63	821
1716240180	17.705	0	0.00	17.51	17.705	17.51	1067
1715981340	17.705	0.14	0.80	17.445	17.705	17.24	4486
1715894940	17.565	0.1	0.54	17.565	17.565	17.565	323
1715808000	17.47	0.22	1.30	17.18	17.47	17.18	13601
1715722140	17.245	0.03	0.15	17.4	17.4	17.245	2056
1715635200	17.22	0	0.03	17.15	17.22	17.15	836
1715376000	17.215	0.25	1.44	17.16	17.34	17.15	9649
1715289720	16.97	0.18	1.07	16.2	16.9882	16.2	4381
1715203200	16.79	0	0.00	16.8	16.8	16.7	24569
1715117340	16.79	0.26	1.57	16.69	16.9	16.69	285339
1715030940	16.53	0.03	0.18	16.649999	16.67	16.53	129861
1714771740	16.5	0.13	0.79	16.66	16.7	16.41	88188
1714685340	16.37	0.26	1.63	16.41	16.45	16.309999	177668
1714598400	16.1075	-0.07	-0.45	16.149999	16.149999	16.03	758
1714512600	16.18	-0.33	-2.00	16.2	16.37	16.18	28474
1714425720	16.51	0.04	0.24	16.305	16.51	16.3	2381
1714166580	16.469999	0	0.00	16.34	16.489999	16.34	21252

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions