Seacor Marine Holdings Inc (NY: SMHI )

5.070 USD +0.010 (+0.20%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 13.63 14.02 13.63 13.79 26,600 +0.04(+0.29%)
Dec 30, 2019 13.91 13.99 13.72 13.75 13,039 -0.17(-1.22%)
Dec 27, 2019 13.98 14.00 13.82 13.92 15,100 +0.00(+0.00%)
Dec 26, 2019 14.14 14.52 13.92 13.92 8,292 -0.30(-2.11%)
Dec 24, 2019 14.09 14.23 14.09 14.22 10,200 +0.13(+0.92%)
Dec 23, 2019 13.64 14.10 13.64 14.09 41,771 +0.16(+1.15%)
Dec 20, 2019 14.00 14.00 13.67 13.93 56,400 +0.03(+0.22%)
Dec 19, 2019 13.71 13.95 13.28 13.90 35,871 +0.21(+1.53%)
Dec 18, 2019 13.23 13.82 13.23 13.69 15,265 +0.31(+2.32%)
Dec 17, 2019 13.21 13.71 13.17 13.38 23,158 +0.16(+1.21%)
Dec 16, 2019 13.18 13.40 13.10 13.22 28,766 +0.09(+0.69%)
Dec 13, 2019 12.96 13.19 12.68 13.13 20,200 +0.26(+2.02%)
Dec 12, 2019 12.57 13.00 12.57 12.87 12,972 +0.18(+1.42%)
Dec 11, 2019 12.26 12.71 12.26 12.69 13,587 +0.47(+3.85%)
Dec 10, 2019 12.30 12.49 12.09 12.22 28,767 -0.13(-1.05%)
Dec 09, 2019 12.21 12.59 12.21 12.35 17,055 +0.13(+1.06%)
Dec 06, 2019 11.73 12.30 11.73 12.22 35,900 +0.54(+4.62%)
Dec 05, 2019 11.79 11.87 11.67 11.68 12,136 -0.03(-0.26%)
Dec 04, 2019 11.69 11.96 11.67 11.71 20,566 +0.11(+0.95%)
Dec 03, 2019 11.71 11.78 11.49 11.60 17,204 -0.20(-1.69%)
Dec 02, 2019 11.83 11.83 11.53 11.80 24,401 -0.03(-0.25%)
Nov 29, 2019 11.66 11.83 11.66 11.83 9,200 +0.11(+0.94%)
Nov 27, 2019 11.80 11.90 11.65 11.72 15,600 +0.01(+0.09%)
Nov 26, 2019 11.89 12.01 11.70 11.71 24,559 -0.19(-1.60%)
Nov 25, 2019 11.66 11.95 11.58 11.90 38,616 +0.37(+3.21%)
Nov 22, 2019 11.75 11.85 11.49 11.53 21,100 -0.13(-1.11%)
Nov 21, 2019 11.96 11.96 11.50 11.66 26,238 -0.19(-1.60%)
Nov 20, 2019 12.03 12.26 11.68 11.85 58,232 -0.20(-1.66%)
Nov 19, 2019 12.27 12.30 11.96 12.05 38,526 -0.27(-2.19%)
Nov 18, 2019 12.33 12.36 12.00 12.32 33,965 +0.02(+0.16%)
Nov 15, 2019 12.27 12.32 11.87 12.30 48,900 +0.15(+1.23%)
Nov 14, 2019 12.36 12.57 11.78 12.15 44,933 -0.38(-3.03%)
Nov 13, 2019 12.94 12.94 12.41 12.53 44,978 -0.54(-4.13%)
Nov 12, 2019 13.78 13.78 12.83 13.07 43,038 -0.59(-4.32%)
Nov 11, 2019 13.66 13.77 13.46 13.66 12,469 -0.04(-0.29%)
Nov 08, 2019 13.60 13.82 13.60 13.70 10,800 +0.08(+0.59%)
Nov 07, 2019 13.99 13.99 13.57 13.62 12,294 -0.19(-1.38%)
Nov 06, 2019 13.81 14.00 13.77 13.81 19,073 -0.13(-0.93%)
Nov 05, 2019 13.92 14.10 13.69 13.94 15,186 +0.15(+1.09%)
Nov 04, 2019 13.48 13.97 13.27 13.79 16,640 +0.50(+3.76%)
Nov 01, 2019 13.17 13.44 13.00 13.29 27,400 +0.28(+2.15%)
Oct 31, 2019 13.40 13.40 12.94 13.01 31,148 -0.51(-3.77%)
Oct 30, 2019 13.81 13.97 13.09 13.52 34,353 -0.25(-1.82%)
Oct 29, 2019 13.71 13.94 13.64 13.77 27,245 +0.00(+0.00%)
Oct 28, 2019 13.77 13.99 13.68 13.77 21,869 -0.02(-0.15%)
Oct 25, 2019 13.55 13.85 13.38 13.79 13,000 +0.15(+1.10%)
Oct 24, 2019 13.91 13.91 13.57 13.64 27,583 -0.21(-1.52%)
Oct 23, 2019 13.86 14.19 13.78 13.85 59,792 -0.07(-0.50%)
Oct 22, 2019 13.61 13.93 13.55 13.92 24,603 +0.28(+2.05%)
Oct 21, 2019 13.50 13.82 13.11 13.64 34,880 +0.29(+2.17%)
Oct 18, 2019 13.25 13.45 13.05 13.35 35,900 +0.02(+0.15%)
Oct 17, 2019 13.48 13.80 13.28 13.33 46,641 -0.15(-1.11%)
Oct 16, 2019 13.49 13.72 13.34 13.48 23,032 -0.02(-0.15%)
Oct 15, 2019 13.36 13.77 13.33 13.50 40,348 +0.14(+1.05%)
Oct 14, 2019 13.48 13.83 13.08 13.36 28,318 -0.33(-2.41%)
Oct 11, 2019 13.63 14.00 13.53 13.69 62,200 +0.36(+2.70%)
Oct 10, 2019 12.95 13.43 12.95 13.33 34,847 +0.38(+2.93%)
Oct 09, 2019 13.00 13.10 12.85 12.95 42,751 +0.07(+0.54%)
Oct 08, 2019 12.80 13.11 12.72 12.88 25,587 -0.12(-0.92%)
Oct 07, 2019 12.86 13.14 12.63 13.00 37,825 +0.10(+0.78%)
Oct 04, 2019 12.83 13.06 12.81 12.90 26,200 +0.07(+0.55%)
Oct 03, 2019 12.59 13.00 12.47 12.83 36,444 +0.17(+1.34%)
Oct 02, 2019 12.50 12.82 12.32 12.66 43,741 +0.10(+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.