Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seacor Marine Holdings Inc (NY: SMHI )

12.49 -0.27 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 31, 2018 15.05 15.16 14.74 14.96 54,692 -0.12(-0.80%)
Jan 30, 2018 14.80 15.18 14.44 15.08 39,728 +0.16(+1.07%)
Jan 29, 2018 15.37 15.37 14.75 14.92 107,919 -0.54(-3.49%)
Jan 26, 2018 15.47 15.48 15.15 15.46 45,717 -0.04(-0.26%)
Jan 25, 2018 15.33 15.53 15.05 15.50 68,694 +0.35(+2.31%)
Jan 24, 2018 15.59 15.59 15.04 15.15 61,871 -0.32(-2.07%)
Jan 23, 2018 15.71 15.73 15.37 15.47 70,372 -0.32(-2.03%)
Jan 22, 2018 15.51 15.97 15.32 15.79 141,589 +0.25(+1.61%)
Jan 19, 2018 14.54 15.75 14.15 15.54 158,675 +0.97(+6.66%)
Jan 18, 2018 14.06 14.88 13.88 14.57 91,729 +0.48(+3.41%)
Jan 17, 2018 14.04 14.46 13.68 14.09 111,380 +0.09(+0.64%)
Jan 16, 2018 14.01 14.18 13.84 14.00 181,479 +0.03(+0.21%)
Jan 12, 2018 13.97 13.97 13.97 0 +0.52(+3.87%)
Jan 11, 2018 12.96 13.66 12.96 13.45 90,081 +0.53(+4.10%)
Jan 10, 2018 12.97 13.02 12.82 12.92 33,386 -0.12(-0.92%)
Jan 09, 2018 13.06 13.09 12.73 13.04 106,196 -0.01(-0.08%)
Jan 08, 2018 12.93 13.12 12.54 13.05 75,152 +0.12(+0.93%)
Jan 05, 2018 13.00 13.10 12.77 12.93 39,419 -0.04(-0.31%)
Jan 04, 2018 12.37 13.18 12.24 12.97 90,677 +0.68(+5.53%)
Jan 03, 2018 12.17 12.44 11.80 12.29 87,136 +0.14(+1.15%)
Jan 02, 2018 11.85 12.21 11.76 12.15 97,321 +0.45(+3.85%)
Dec 29, 2017 11.70 11.70 11.70 0 -0.60(-4.88%)
Dec 28, 2017 12.34 12.34 12.02 12.30 63,446 -0.07(-0.57%)
Dec 27, 2017 12.23 12.56 12.17 12.37 59,662 +0.22(+1.81%)
Dec 26, 2017 12.11 12.35 11.98 12.15 110,029 -0.09(-0.74%)
Dec 22, 2017 12.51 12.51 12.11 12.24 93,349 -0.32(-2.55%)
Dec 21, 2017 11.98 12.65 11.98 12.56 174,418 +0.58(+4.84%)
Dec 20, 2017 12.32 13.05 11.89 11.98 263,146 -0.14(-1.16%)
Dec 19, 2017 12.43 12.72 12.12 12.12 242,228 -0.28(-2.26%)
Dec 18, 2017 12.30 12.49 12.24 12.40 99,947 +0.16(+1.31%)
Dec 15, 2017 12.19 12.48 12.14 12.24 246,058 +0.01(+0.08%)
Dec 14, 2017 12.26 12.40 12.16 12.23 182,479 -0.05(-0.41%)
Dec 13, 2017 12.24 12.46 12.12 12.28 155,170 -0.04(-0.32%)
Dec 12, 2017 12.07 12.35 12.07 12.32 92,748 +0.24(+1.99%)
Dec 11, 2017 12.27 12.59 11.98 12.08 190,020 -0.15(-1.23%)
Dec 08, 2017 12.23 12.50 12.06 12.23 135,342 +0.00(+0.00%)
Dec 07, 2017 12.11 12.22 12.00 293,933 +0.00(+0.00%)
Dec 06, 2017 12.14 12.26 11.99 12.17 121,126 -0.01(-0.08%)
Dec 05, 2017 12.27 12.30 12.06 12.18 113,676 -0.12(-0.98%)
Dec 04, 2017 12.44 12.73 12.21 12.30 121,315 -0.12(-0.97%)
Dec 01, 2017 12.32 12.70 12.08 12.42 435,288 +0.17(+1.39%)
Nov 30, 2017 12.88 13.16 12.18 12.25 426,486 -0.62(-4.82%)
Nov 29, 2017 12.00 13.08 12.00 12.87 146,916 +0.83(+6.89%)
Nov 28, 2017 12.20 12.27 11.66 12.04 187,869 -0.13(-1.07%)
Nov 27, 2017 12.43 12.43 11.91 12.17 122,907 -0.12(-0.98%)
Nov 24, 2017 12.58 12.58 12.11 12.29 96,375 -0.21(-1.68%)
Nov 22, 2017 12.41 12.69 12.33 12.50 176,156 +0.16(+1.30%)
Nov 21, 2017 12.75 13.00 12.18 12.34 114,487 -0.38(-2.99%)
Nov 20, 2017 12.58 12.76 12.16 12.72 79,214 +0.09(+0.71%)
Nov 17, 2017 12.64 13.11 12.27 12.63 178,728 -0.03(-0.24%)
Nov 16, 2017 13.19 13.27 12.45 12.66 83,195 -0.49(-3.73%)
Nov 15, 2017 12.89 13.28 12.78 13.15 214,300 +0.16(+1.23%)
Nov 14, 2017 13.71 13.73 12.83 12.99 82,536 -0.76(-5.53%)
Nov 13, 2017 13.20 13.90 12.94 13.75 154,029 +0.55(+4.17%)
Nov 10, 2017 13.89 14.15 13.10 13.20 66,772 -0.78(-5.58%)
Nov 09, 2017 13.95 14.06 13.85 13.98 141,767 -0.04(-0.29%)
Nov 08, 2017 14.15 14.22 13.70 14.02 149,821 -0.19(-1.34%)
Nov 07, 2017 14.44 14.44 14.17 14.21 77,903 -0.15(-1.04%)
Nov 06, 2017 14.08 14.36 14.00 14.36 294,323 +0.37(+2.64%)
Nov 03, 2017 14.41 14.42 13.79 13.99 109,890 -0.42(-2.91%)
Nov 02, 2017 14.26 14.57 14.25 14.41 44,095 +0.14(+0.98%)
Nov 01, 2017 14.27 14.43 14.20 14.27 40,716 +0.12(+0.85%)
Oct 31, 2017 14.09 14.27 13.65 14.15 114,857 +0.04(+0.28%)
Oct 30, 2017 13.88 14.20 13.84 14.11 234,963 +0.19(+1.36%)
Oct 27, 2017 13.68 14.14 13.49 13.92 151,346 +0.24(+1.75%)
Oct 26, 2017 13.95 13.98 13.56 13.68 194,773 -0.27(-1.94%)
Oct 25, 2017 13.90 14.11 13.54 13.95 130,325 +0.10(+0.72%)
Oct 24, 2017 13.39 13.93 13.39 13.85 82,639 +0.45(+3.36%)
Oct 23, 2017 13.57 13.67 13.20 13.40 111,775 -0.10(-0.74%)
Oct 20, 2017 13.13 13.55 12.84 13.50 148,129 +0.57(+4.41%)
Oct 19, 2017 13.36 13.74 12.90 12.93 101,740 -0.45(-3.36%)
Oct 18, 2017 13.36 13.57 13.05 13.38 71,223 +0.02(+0.15%)
Oct 17, 2017 13.40 13.48 13.24 13.36 42,954 -0.10(-0.74%)
Oct 16, 2017 14.10 14.41 13.26 13.46 108,501 -0.54(-3.86%)
Oct 13, 2017 13.68 14.01 13.67 14.00 45,235 +0.33(+2.41%)
Oct 12, 2017 14.10 14.10 13.65 13.67 49,025 -0.45(-3.19%)
Oct 11, 2017 14.22 14.26 13.74 14.12 106,656 -0.05(-0.35%)
Oct 10, 2017 14.40 15.01 14.10 14.17 51,611 -0.01(-0.07%)
Oct 09, 2017 14.45 14.67 14.16 14.18 35,575 -0.31(-2.14%)
Oct 06, 2017 14.46 14.86 14.32 14.49 55,288 -0.02(-0.14%)
Oct 05, 2017 14.81 14.86 14.45 14.51 81,860 -0.20(-1.36%)
Oct 04, 2017 15.37 15.37 14.66 14.71 117,906 -0.62(-4.04%)
Oct 03, 2017 15.77 16.07 15.18 15.33 80,672 -0.42(-2.67%)
Oct 02, 2017 15.70 15.82 15.35 15.75 90,932 +0.11(+0.70%)
Sep 29, 2017 14.93 15.82 14.71 15.64 179,718 +0.57(+3.78%)
Sep 28, 2017 14.27 15.14 14.00 15.07 185,792 +0.79(+5.53%)
Sep 27, 2017 13.32 14.32 13.18 14.28 158,192 +0.94(+7.05%)
Sep 26, 2017 12.47 13.44 12.44 13.34 159,127 +0.87(+6.98%)
Sep 25, 2017 12.07 12.50 12.07 12.47 50,251 +0.42(+3.49%)
Sep 22, 2017 12.26 12.34 11.98 12.05 121,388 -0.27(-2.19%)
Sep 21, 2017 12.59 12.59 12.27 12.32 56,328 -0.20(-1.60%)
Sep 20, 2017 12.40 12.65 12.40 12.52 87,032 +0.02(+0.16%)
Sep 19, 2017 12.66 12.80 12.43 12.50 110,181 -0.11(-0.87%)
Sep 18, 2017 12.51 12.77 12.50 12.61 114,772 +0.12(+0.96%)
Sep 15, 2017 12.19 12.67 12.03 12.49 611,981 +0.37(+3.05%)
Sep 14, 2017 12.09 12.33 11.96 12.12 268,476 +0.11(+0.92%)
Sep 13, 2017 11.96 12.49 11.96 12.01 234,587 +0.00(+0.00%)
Sep 12, 2017 12.23 12.38 11.99 12.01 376,415 -0.15(-1.23%)
Sep 11, 2017 12.43 12.79 12.00 12.16 214,525 +0.03(+0.25%)
Sep 08, 2017 12.67 12.67 12.00 12.13 315,999 -0.37(-2.96%)
Sep 07, 2017 13.13 13.13 12.41 12.50 151,034 -0.47(-3.62%)
Sep 06, 2017 13.65 13.79 12.55 12.97 161,118 -0.72(-5.26%)
Sep 05, 2017 13.20 13.79 13.01 13.69 97,755 +0.50(+3.79%)
Sep 01, 2017 12.80 13.37 12.45 13.19 81,618 +0.38(+2.97%)
Aug 31, 2017 12.48 12.98 12.36 12.81 57,427 +0.35(+2.81%)
Aug 30, 2017 12.25 12.55 12.20 12.46 65,730 +0.17(+1.38%)
Aug 29, 2017 12.31 12.64 12.25 12.29 109,636 +0.03(+0.24%)
Aug 28, 2017 12.82 12.86 12.12 12.26 233,373 -0.71(-5.47%)
Aug 25, 2017 12.47 12.99 12.21 12.97 81,882 +0.54(+4.34%)
Aug 24, 2017 12.19 12.62 12.19 12.43 81,245 +0.33(+2.73%)
Aug 23, 2017 12.10 12.34 12.01 12.10 146,999 -0.02(-0.17%)
Aug 22, 2017 12.59 12.59 12.04 12.12 168,926 -0.48(-3.81%)
Aug 21, 2017 12.50 12.66 12.50 12.60 77,253 +0.06(+0.48%)
Aug 18, 2017 12.22 12.66 12.09 12.54 187,570 +0.46(+3.81%)
Aug 17, 2017 12.58 12.60 12.04 12.08 143,679 -0.59(-4.66%)
Aug 16, 2017 12.18 13.17 12.18 12.67 166,986 +0.45(+3.68%)
Aug 15, 2017 12.07 12.64 11.93 12.22 180,301 -0.04(-0.33%)
Aug 14, 2017 12.95 13.05 12.06 12.26 182,635 -0.81(-6.20%)
Aug 11, 2017 13.85 14.10 12.90 13.07 509,825 -0.97(-6.91%)
Aug 10, 2017 14.00 14.14 14.00 14.04 67,959 -0.09(-0.64%)
Aug 09, 2017 13.93 14.24 13.93 14.13 69,758 +0.08(+0.57%)
Aug 08, 2017 14.05 14.46 14.00 14.05 77,826 -0.11(-0.78%)
Aug 07, 2017 14.27 14.47 14.10 14.16 86,448 -0.22(-1.53%)
Aug 04, 2017 14.42 14.57 14.17 14.38 58,130 -0.10(-0.69%)
Aug 03, 2017 14.89 15.22 14.28 14.48 162,775 -0.44(-2.95%)
Aug 02, 2017 13.99 15.28 13.78 14.92 179,090 +0.93(+6.65%)
Aug 01, 2017 14.53 14.54 13.81 13.99 250,968 -0.59(-4.05%)
Jul 31, 2017 14.71 14.85 14.52 14.58 174,109 -0.42(-2.80%)
Jul 28, 2017 15.42 15.51 14.40 15.00 101,691 -0.35(-2.28%)
Jul 27, 2017 15.03 15.89 15.00 15.35 94,559 +0.08(+0.52%)
Jul 26, 2017 15.62 15.81 15.08 15.27 290,594 -0.70(-4.38%)
Jul 25, 2017 16.73 17.18 15.77 15.97 182,786 -0.66(-3.97%)
Jul 24, 2017 17.62 17.85 15.94 16.63 176,690 -1.05(-5.94%)
Jul 21, 2017 18.13 18.21 17.41 17.68 169,241 -0.20(-1.12%)
Jul 20, 2017 17.99 18.29 17.65 17.88 151,009 -0.25(-1.38%)
Jul 19, 2017 18.40 18.77 18.06 18.13 98,918 -0.49(-2.63%)
Jul 18, 2017 18.45 18.88 18.16 18.62 46,036 +0.02(+0.11%)
Jul 17, 2017 18.96 19.04 18.46 18.60 98,425 +0.00(+0.00%)
Jul 14, 2017 18.84 19.12 18.40 18.60 66,522 -0.38(-2.00%)
Jul 13, 2017 18.95 19.10 18.66 18.98 67,591 -0.02(-0.11%)
Jul 12, 2017 19.23 19.40 18.93 19.00 58,785 +0.01(+0.05%)
Jul 11, 2017 18.69 19.00 18.29 18.99 65,675 +0.14(+0.74%)
Jul 10, 2017 18.80 19.01 18.34 18.85 143,700 +0.09(+0.48%)
Jul 07, 2017 20.00 20.00 18.50 18.76 212,534 -1.41(-6.99%)
Jul 06, 2017 19.90 20.38 19.64 20.17 165,002 +0.15(+0.75%)
Jul 05, 2017 20.25 20.25 19.64 20.02 81,904 -0.28(-1.38%)
Jul 03, 2017 20.48 20.48 20.12 20.30 19,463 -0.06(-0.29%)
Jun 30, 2017 19.94 20.56 19.81 20.36 113,130 +0.52(+2.62%)
Jun 29, 2017 19.42 20.05 19.05 19.84 117,283 +0.54(+2.80%)
Jun 28, 2017 18.98 19.47 18.73 19.30 126,076 +0.43(+2.28%)
Jun 27, 2017 18.65 19.43 18.18 18.87 97,666 +0.29(+1.56%)
Jun 26, 2017 18.46 18.69 18.00 18.58 50,424 +0.18(+0.98%)
Jun 23, 2017 18.25 19.64 17.76 18.40 518,925 +0.21(+1.15%)
Jun 22, 2017 18.09 18.47 17.75 18.19 178,291 +0.31(+1.73%)
Jun 21, 2017 18.80 18.80 17.65 17.88 231,568 -0.97(-5.15%)
Jun 20, 2017 19.55 19.61 18.39 18.85 183,266 -0.89(-4.51%)
Jun 19, 2017 20.26 20.40 19.67 19.74 93,804 -0.52(-2.57%)
Jun 16, 2017 19.51 20.29 19.18 20.26 557,220 +0.55(+2.79%)
Jun 15, 2017 19.22 19.95 19.15 19.71 284,442 +0.31(+1.60%)
Jun 14, 2017 19.71 19.90 19.11 19.40 141,618 -0.56(-2.81%)
Jun 13, 2017 19.49 19.98 18.99 19.96 262,608 +0.86(+4.50%)
Jun 12, 2017 18.10 19.50 18.10 19.10 407,343 +1.26(+7.06%)
Jun 09, 2017 17.73 18.26 17.67 17.84 774,581 +0.25(+1.42%)
Jun 08, 2017 17.20 17.82 16.19 17.59 678,129 +0.23(+1.32%)
Jun 07, 2017 19.41 19.71 17.03 17.36 506,212 -2.31(-11.74%)
Jun 06, 2017 20.08 20.38 19.44 19.67 752,066 -0.92(-4.47%)
Jun 05, 2017 21.50 22.81 19.51 20.59 948,676 +0.00(+0.00%)
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.