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

Seacor Marine Holdings Inc (NY: SMHI )

12.17 -0.53 (-4.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Nov 30, 2021 3.950 4.100 3.550 3.720 35,562 -0.27(-6.77%)
Nov 29, 2021 4.430 4.570 3.990 3.990 24,235 -0.32(-7.42%)
Nov 26, 2021 4.410 4.430 4.250 4.310 18,451 -0.17(-3.79%)
Nov 24, 2021 4.635 4.657 4.480 4.480 21,285 -0.14(-3.03%)
Nov 23, 2021 4.750 4.800 4.600 4.620 105,107 -0.06(-1.28%)
Nov 22, 2021 4.830 4.840 4.270 4.680 109,959 -0.08(-1.68%)
Nov 19, 2021 4.740 4.790 4.710 4.760 102,832 +0.00(+0.00%)
Nov 18, 2021 4.780 4.800 4.760 4.760 56,452 -0.03(-0.63%)
Nov 17, 2021 4.840 4.840 4.630 4.790 26,586 -0.06(-1.24%)
Nov 16, 2021 4.900 4.900 4.790 4.850 21,448 -0.03(-0.61%)
Nov 15, 2021 4.950 4.950 4.820 4.880 22,915 -0.02(-0.41%)
Nov 12, 2021 4.780 4.950 4.780 4.900 37,959 +0.15(+3.16%)
Nov 11, 2021 4.700 4.753 4.690 4.750 20,040 +0.02(+0.42%)
Nov 10, 2021 4.855 4.730 15,116 -0.17(-3.47%)
Nov 09, 2021 4.950 4.950 4.730 4.900 4,308 -0.06(-1.21%)
Nov 08, 2021 4.950 4.960 4.760 4.960 10,939 +0.06(+1.22%)
Nov 05, 2021 4.810 4.900 4.810 4.900 13,698 +0.10(+2.08%)
Nov 04, 2021 4.610 5.000 4.610 4.800 13,948 +0.19(+4.12%)
Nov 03, 2021 4.630 4.660 4.580 4.610 27,559 -0.03(-0.65%)
Nov 02, 2021 4.720 4.720 4.530 4.640 11,374 +0.00(+0.00%)
Nov 01, 2021 4.460 4.690 4.460 4.640 25,633 +0.18(+4.04%)
Oct 29, 2021 4.490 4.600 4.450 4.460 7,724 -0.07(-1.55%)
Oct 28, 2021 4.510 4.550 4.500 4.530 10,886 -0.04(-0.88%)
Oct 27, 2021 4.800 4.804 4.520 4.570 35,752 -0.19(-3.99%)
Oct 26, 2021 4.820 4.701 4.760 24,400 -0.07(-1.45%)
Oct 25, 2021 4.700 4.869 4.590 4.830 18,009 +0.15(+3.21%)
Oct 22, 2021 4.970 4.980 4.650 4.680 28,894 -0.35(-6.96%)
Oct 21, 2021 5.060 5.090 4.970 5.030 9,855 -0.05(-0.98%)
Oct 20, 2021 5.100 5.171 4.965 5.080 31,686 -0.05(-0.97%)
Oct 19, 2021 5.220 5.220 4.910 5.130 74,260 -0.08(-1.54%)
Oct 18, 2021 5.360 5.470 5.170 5.210 52,272 -0.17(-3.16%)
Oct 15, 2021 5.320 5.475 5.210 5.380 112,930 +0.06(+1.13%)
Oct 14, 2021 4.930 5.400 4.900 5.320 98,555 +0.40(+8.13%)
Oct 13, 2021 4.910 4.990 4.855 4.920 25,952 -0.04(-0.81%)
Oct 12, 2021 4.860 5.000 4.760 4.960 49,921 +0.15(+3.12%)
Oct 11, 2021 4.960 5.209 4.740 4.810 148,769 -0.07(-1.43%)
Oct 08, 2021 4.830 4.990 4.751 4.880 58,079 -0.04(-0.81%)
Oct 07, 2021 5.460 5.460 4.920 4.920 62,579 -0.43(-8.04%)
Oct 06, 2021 4.720 5.450 4.720 5.350 90,841 +0.52(+10.77%)
Oct 05, 2021 4.800 4.850 4.730 4.830 52,204 +0.11(+2.33%)
Oct 04, 2021 4.710 4.790 4.590 4.720 41,893 +0.01(+0.21%)
Oct 01, 2021 4.640 4.790 4.640 4.710 38,387 +0.08(+1.73%)
Sep 30, 2021 4.670 4.690 4.560 4.630 18,406 +0.02(+0.43%)
Sep 29, 2021 4.680 4.680 4.580 4.610 22,743 -0.11(-2.33%)
Sep 28, 2021 4.660 4.845 4.650 4.720 47,937 +0.03(+0.64%)
Sep 27, 2021 4.620 4.780 4.620 4.690 55,483 +0.07(+1.52%)
Sep 24, 2021 4.610 4.650 4.600 4.620 28,326 -0.02(-0.43%)
Sep 23, 2021 4.600 4.760 4.588 4.640 21,240 +0.06(+1.31%)
Sep 22, 2021 4.700 4.840 4.580 4.580 63,099 -0.01(-0.22%)
Sep 21, 2021 4.590 4.650 4.570 4.590 17,443 -0.02(-0.43%)
Sep 20, 2021 4.740 4.740 4.560 4.610 45,721 -0.03(-0.65%)
Sep 17, 2021 4.640 4.750 4.610 4.640 62,153 -0.01(-0.22%)
Sep 16, 2021 4.650 4.790 4.615 4.650 43,636 +0.01(+0.22%)
Sep 15, 2021 4.900 4.950 4.630 4.640 60,288 -0.20(-4.13%)
Sep 14, 2021 4.470 4.950 4.470 4.840 62,300 +0.39(+8.76%)
Sep 13, 2021 4.310 4.460 4.284 4.450 22,239 +0.15(+3.49%)
Sep 10, 2021 4.320 4.440 4.230 4.300 15,550 +0.02(+0.47%)
Sep 09, 2021 3.550 4.410 3.550 4.280 19,877 +0.11(+2.64%)
Sep 08, 2021 4.250 4.270 4.090 4.170 38,548 -0.13(-3.02%)
Sep 07, 2021 4.240 4.370 4.240 4.300 23,559 +0.00(+0.00%)
Sep 03, 2021 4.182 4.360 4.182 4.300 20,512 +0.05(+1.18%)
Sep 02, 2021 4.380 4.410 4.180 4.250 35,319 +0.10(+2.41%)
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.