Seacor Marine Holdings Inc (NY: SMHI )

4.440 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 13.23 13.45 12.83 13.25 59,502 -0.02(-0.15%)
Jan 30, 2019 13.21 13.43 12.85 13.27 14,965 +0.14(+1.07%)
Jan 29, 2019 13.88 13.88 13.13 13.13 9,611 -0.33(-2.45%)
Jan 28, 2019 14.16 14.16 13.27 13.46 28,635 -0.90(-6.27%)
Jan 25, 2019 13.85 14.44 13.70 14.36 22,200 +0.50(+3.61%)
Jan 24, 2019 12.51 14.10 12.50 13.86 65,672 +1.36(+10.88%)
Jan 23, 2019 13.86 13.92 12.49 12.50 65,547 -1.41(-10.14%)
Jan 22, 2019 14.08 14.63 13.75 13.91 22,360 -0.38(-2.66%)
Jan 18, 2019 14.08 14.42 13.64 14.29 40,800 +0.30(+2.14%)
Jan 17, 2019 13.74 14.36 13.74 13.99 25,154 +0.18(+1.30%)
Jan 16, 2019 14.17 14.27 13.64 13.81 22,841 -0.20(-1.43%)
Jan 15, 2019 13.44 14.21 13.44 14.01 17,446 +0.68(+5.10%)
Jan 14, 2019 13.82 14.42 13.31 13.33 47,330 -0.60(-4.31%)
Jan 11, 2019 12.83 13.93 12.83 13.93 21,100 +1.06(+8.24%)
Jan 10, 2019 13.13 13.20 12.80 12.87 23,021 -0.30(-2.28%)
Jan 09, 2019 13.12 13.33 12.89 13.17 21,265 +0.13(+1.00%)
Jan 08, 2019 12.69 13.48 12.44 13.04 50,743 +0.45(+3.57%)
Jan 07, 2019 12.31 12.75 11.79 12.59 19,909 +0.28(+2.27%)
Jan 04, 2019 12.28 12.72 12.09 12.31 31,200 +0.24(+1.99%)
Jan 03, 2019 12.27 12.63 12.05 12.07 17,553 -0.27(-2.19%)
Jan 02, 2019 11.58 12.47 11.58 12.34 39,743 +0.58(+4.93%)
Dec 31, 2018 11.81 11.97 11.42 11.76 78,100 -0.05(-0.42%)
Dec 28, 2018 12.01 12.20 11.79 11.81 52,700 -0.20(-1.67%)
Dec 27, 2018 11.86 12.28 11.55 12.01 85,211 -0.03(-0.25%)
Dec 26, 2018 12.27 12.27 11.63 12.04 90,638 -0.25(-2.03%)
Dec 24, 2018 12.05 12.46 12.00 12.29 26,700 +0.24(+1.99%)
Dec 21, 2018 12.10 12.48 11.63 12.05 186,600 -0.10(-0.82%)
Dec 20, 2018 12.69 12.69 12.15 12.15 61,081 -0.71(-5.52%)
Dec 19, 2018 13.60 13.88 12.66 12.86 71,774 -0.63(-4.67%)
Dec 18, 2018 14.65 14.65 13.48 13.49 58,791 -1.00(-6.90%)
Dec 17, 2018 15.00 15.07 14.45 14.49 65,591 -0.61(-4.04%)
Dec 14, 2018 15.25 15.33 14.79 15.10 32,000 -0.20(-1.31%)
Dec 13, 2018 15.75 15.75 15.06 15.30 62,007 -0.25(-1.61%)
Dec 12, 2018 14.95 15.55 14.59 15.55 104,748 +0.73(+4.93%)
Dec 11, 2018 15.29 15.29 14.16 14.82 22,556 -0.30(-1.98%)
Dec 10, 2018 15.24 15.28 14.64 15.12 26,121 -0.06(-0.40%)
Dec 07, 2018 15.65 15.90 15.02 15.18 38,000 -0.35(-2.25%)
Dec 06, 2018 15.85 16.38 14.71 15.53 34,092 -0.40(-2.51%)
Dec 04, 2018 17.54 17.88 15.84 15.93 21,700 -1.78(-10.05%)
Dec 03, 2018 18.21 18.21 17.53 17.71 28,815 -0.28(-1.56%)
Nov 30, 2018 18.24 18.34 17.75 17.99 61,700 -0.27(-1.48%)
Nov 29, 2018 18.71 18.74 18.18 18.26 41,370 -0.44(-2.35%)
Nov 28, 2018 19.19 19.19 18.42 18.70 24,644 -0.42(-2.20%)
Nov 27, 2018 19.53 19.87 18.79 19.12 12,536 -0.63(-3.19%)
Nov 26, 2018 19.70 19.81 19.15 19.75 40,175 +0.25(+1.28%)
Nov 23, 2018 18.85 19.50 18.47 19.50 21,600 +0.08(+0.41%)
Nov 21, 2018 19.42 19.42 19.42 0 +0.76(+4.07%)
Nov 20, 2018 18.41 18.88 18.02 18.66 62,880 +0.14(+0.76%)
Nov 19, 2018 18.00 18.74 18.00 18.52 27,685 +0.52(+2.89%)
Nov 16, 2018 18.38 18.73 17.62 18.00 54,700 -0.40(-2.17%)
Nov 15, 2018 18.00 18.49 17.88 18.40 40,727 +0.39(+2.17%)
Nov 14, 2018 17.99 18.38 17.54 18.01 30,238 +0.01(+0.06%)
Nov 13, 2018 17.37 18.32 16.88 18.00 36,030 +1.43(+8.63%)
Nov 12, 2018 17.66 17.69 16.27 16.57 27,298 -1.10(-6.23%)
Nov 09, 2018 17.19 18.06 17.01 17.67 25,000 +0.38(+2.20%)
Nov 08, 2018 17.13 17.29 16.49 17.29 9,448 +0.25(+1.47%)
Nov 07, 2018 17.37 17.43 16.09 17.04 41,751 -0.19(-1.10%)
Nov 06, 2018 17.63 17.88 17.00 17.23 33,656 -0.24(-1.37%)
Nov 05, 2018 18.73 18.73 17.37 17.47 35,704 -1.19(-6.38%)
Nov 02, 2018 18.86 19.01 17.85 18.66 33,100 -0.15(-0.80%)
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.