Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SUBCY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 17.71 | 0.01 | 0.03% | 17.73 | 17.73 | 17.63 | 821 |
| May 20 2024 | 17.705 | 0.00 | 0.00% | 17.51 | 17.705 | 17.51 | 1,067 |
| May 17 2024 | 17.705 | 0.14 | 0.80% | 17.445 | 17.705 | 17.24 | 4,486 |
| May 16 2024 | 17.565 | 0.10 | 0.54% | 17.565 | 17.565 | 17.565 | 323 |
| May 15 2024 | 17.47 | 0.22 | 1.30% | 17.18 | 17.47 | 17.18 | 13,601 |
| May 14 2024 | 17.245 | 0.03 | 0.15% | 17.40 | 17.40 | 17.245 | 2,056 |
| May 13 2024 | 17.22 | 0.00 | 0.03% | 17.15 | 17.22 | 17.15 | 836 |
| May 10 2024 | 17.215 | 0.25 | 1.44% | 17.16 | 17.34 | 17.15 | 9,649 |
| May 09 2024 | 16.97 | 0.18 | 1.07% | 16.20 | 16.9882 | 16.20 | 4,381 |
| May 08 2024 | 16.79 | 0.00 | 0.00% | 16.80 | 16.80 | 16.70 | 24,569 |
| May 07 2024 | 16.79 | 0.26 | 1.57% | 16.69 | 16.90 | 16.69 | 285,339 |
| May 06 2024 | 16.53 | 0.03 | 0.18% | 16.65 | 16.67 | 16.53 | 129,861 |
| May 03 2024 | 16.50 | 0.13 | 0.79% | 16.66 | 16.70 | 16.41 | 88,188 |
| May 02 2024 | 16.37 | 0.26 | 1.63% | 16.41 | 16.45 | 16.31 | 177,668 |
| May 01 2024 | 16.1075 | -0.07 | -0.45% | 16.15 | 16.15 | 16.03 | 758 |
| Apr 30 2024 | 16.18 | -0.33 | -2.00% | 16.20 | 16.37 | 16.18 | 28,474 |
| Apr 29 2024 | 16.51 | 0.04 | 0.24% | 16.305 | 16.51 | 16.30 | 2,381 |
| Apr 26 2024 | 16.47 | 0.00 | 0.00% | 16.34 | 16.49 | 16.34 | 21,252 |
| Apr 25 2024 | 16.47 | 0.69 | 4.37% | 16.06 | 16.5624 | 15.9352 | 68,444 |
| Apr 24 2024 | 15.78 | -0.27 | -1.68% | 15.80 | 15.80 | 15.73 | 4,254 |
| Apr 23 2024 | 16.05 | 0.33 | 2.08% | 15.83 | 16.05 | 15.81 | 2,762 |
| Apr 22 2024 | 15.7232 | -0.15 | -0.96% | 15.80 | 15.845 | 15.7232 | 2,797 |
| Apr 19 2024 | 15.875 | -0.31 | -1.89% | 15.71 | 15.95 | 15.71 | 2,959 |
| Apr 18 2024 | 16.18 | 0.19 | 1.19% | 16.16 | 16.24 | 16.086 | 1,058 |
| Apr 17 2024 | 15.99 | -0.12 | -0.78% | 16.105 | 16.105 | 15.99 | 3,945 |
| Apr 16 2024 | 16.115 | -0.44 | -2.63% | 16.0832 | 16.115 | 16.0832 | 1,286 |
| Apr 15 2024 | 16.55 | -0.10 | -0.60% | 16.56 | 16.61 | 16.45 | 85,166 |
| Apr 12 2024 | 16.65 | 0.04 | 0.24% | 16.765 | 16.96 | 16.65 | 6,285 |
| Apr 11 2024 | 16.61 | 0.23 | 1.40% | 16.67 | 16.67 | 16.43 | 11,598 |
| Apr 10 2024 | 16.38 | -0.28 | -1.68% | 16.22 | 16.38 | 16.11 | 21,276 |
| Apr 09 2024 | 16.66 | -0.11 | -0.66% | 16.725 | 16.725 | 16.65 | 7,379 |
| Apr 08 2024 | 16.77 | 0.31 | 1.88% | 16.70 | 16.785 | 16.62 | 29,724 |
| Apr 05 2024 | 16.46 | 0.03 | 0.18% | 16.46 | 16.54 | 16.40 | 98,642 |
| Apr 04 2024 | 16.43 | -0.18 | -1.06% | 16.655 | 16.655 | 16.43 | 42,932 |
| Apr 03 2024 | 16.606 | 0.26 | 1.57% | 16.55 | 16.673 | 16.55 | 4,714 |
| Apr 02 2024 | 16.35 | 0.45 | 2.83% | 16.23 | 16.3871 | 16.23 | 9,231 |
| Apr 01 2024 | 15.90 | -0.10 | -0.63% | 15.8378 | 15.95 | 15.8378 | 5,736 |
| Mar 28 2024 | 16.00 | 0.03 | 0.19% | 15.76 | 16.00 | 15.76 | 8,037 |
| Mar 27 2024 | 15.97 | 0.04 | 0.25% | 16.09 | 16.09 | 15.91 | 7,271 |
| Mar 26 2024 | 15.93 | -0.01 | -0.06% | 15.98 | 16.00 | 15.93 | 6,311 |
| Mar 25 2024 | 15.94 | 0.15 | 0.98% | 16.00 | 16.07 | 15.94 | 5,309 |
| Mar 22 2024 | 15.785 | -0.15 | -0.94% | 15.93 | 15.93 | 15.785 | 10,968 |
| Mar 21 2024 | 15.9355 | -0.46 | -2.83% | 15.98 | 16.0004 | 15.875 | 2,313 |
| Mar 20 2024 | 16.40 | 0.27 | 1.67% | 16.25 | 16.40 | 16.14 | 2,118 |
| Mar 19 2024 | 16.13 | 0.06 | 0.37% | 16.10 | 16.1596 | 16.085 | 2,645 |
| Mar 18 2024 | 16.07 | 0.20 | 1.26% | 16.13 | 16.13 | 16.02 | 5,907 |
| Mar 15 2024 | 15.87 | 0.47 | 3.05% | 16.01 | 16.12 | 15.87 | 6,639 |
| Mar 14 2024 | 15.40 | -0.06 | -0.39% | 15.51 | 15.51 | 15.40 | 8,129 |
| Mar 13 2024 | 15.46 | 0.25 | 1.64% | 15.39 | 15.49 | 15.37 | 13,471 |
| Mar 12 2024 | 15.21 | 0.09 | 0.62% | 15.15 | 15.21 | 15.15 | 11,195 |
| Mar 11 2024 | 15.116 | -0.04 | -0.25% | 15.04 | 15.15 | 14.97 | 11,338 |
| Mar 08 2024 | 15.1545 | -0.27 | -1.72% | 15.34 | 15.34 | 15.1545 | 4,520 |
| Mar 07 2024 | 15.42 | 0.43 | 2.84% | 15.30 | 15.42 | 15.292 | 8,569 |
| Mar 06 2024 | 14.9935 | 0.14 | 0.97% | 14.99 | 15.10 | 14.99 | 48,543 |
| Mar 05 2024 | 14.85 | -0.18 | -1.20% | 14.98 | 15.02 | 14.85 | 16,828 |
| Mar 04 2024 | 15.03 | -0.01 | -0.07% | 15.154 | 15.154 | 15.00 | 26,423 |
| Mar 01 2024 | 15.04 | 0.49 | 3.37% | 15.06 | 15.14 | 15.015 | 11,970 |
| Feb 29 2024 | 14.55 | 0.69 | 4.98% | 14.45 | 14.705 | 14.45 | 22,088 |
| Feb 28 2024 | 13.86 | 0.06 | 0.43% | 13.815 | 13.86 | 13.815 | 2,290 |
| Feb 27 2024 | 13.80 | -0.01 | -0.07% | 13.85 | 13.85 | 13.80 | 7,049 |
| Feb 26 2024 | 13.81 | 0.39 | 2.87% | 13.76 | 13.86 | 13.76 | 9,950 |
| Feb 23 2024 | 13.425 | -0.04 | -0.30% | 13.345 | 13.445 | 13.345 | 13,669 |
| Feb 22 2024 | 13.466 | 0.23 | 1.71% | 13.48 | 13.53 | 13.41 | 13,431 |
