Seacor Marine Holdings Inc (NY: SMHI )

4.850 USD +0.210 (+4.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 2.710 2.710 2.710 201,580 -0.14(-4.91%)
Dec 30, 2020 2.600 2.860 2.600 2.850 201,580 +0.25(+9.62%)
Dec 29, 2020 2.600 2.700 2.540 2.600 331,682 +0.00(+0.00%)
Dec 28, 2020 2.790 2.810 2.600 2.600 98,409 -0.20(-7.14%)
Dec 24, 2020 2.820 2.820 2.730 2.800 94,400 -0.06(-2.10%)
Dec 23, 2020 2.690 2.890 2.645 2.860 286,384 +0.18(+6.72%)
Dec 22, 2020 2.660 2.710 2.600 2.680 156,149 +0.02(+0.75%)
Dec 21, 2020 2.540 2.690 2.490 2.660 312,580 +0.03(+1.14%)
Dec 18, 2020 2.480 2.747 2.305 2.630 477,700 +0.26(+10.97%)
Dec 17, 2020 2.190 2.410 2.130 2.370 233,192 +0.16(+7.24%)
Dec 16, 2020 2.140 2.280 2.079 2.210 278,617 +0.14(+6.76%)
Dec 15, 2020 2.050 2.100 2.020 2.070 105,541 +0.01(+0.49%)
Dec 14, 2020 2.100 2.110 2.000 2.060 263,989 -0.06(-2.83%)
Dec 11, 2020 2.150 2.160 2.000 2.120 267,500 -0.01(-0.47%)
Dec 10, 2020 1.990 2.160 1.990 2.130 189,572 +0.14(+7.04%)
Dec 09, 2020 2.070 2.120 1.960 1.990 217,382 -0.07(-3.40%)
Dec 08, 2020 2.090 2.160 2.040 2.060 151,923 -0.04(-1.90%)
Dec 07, 2020 2.160 2.160 2.060 2.100 274,485 -0.05(-2.33%)
Dec 04, 2020 2.140 2.280 2.050 2.150 369,200 +0.08(+3.86%)
Dec 03, 2020 2.100 2.160 2.059 2.070 94,904 -0.01(-0.48%)
Dec 02, 2020 2.080 2.150 2.040 2.080 71,163 +0.00(+0.00%)
Dec 01, 2020 2.090 2.190 2.050 2.080 66,926 +0.03(+1.46%)
Nov 30, 2020 2.150 2.220 2.050 2.050 273,797 -0.10(-4.65%)
Nov 27, 2020 2.120 2.226 2.100 2.150 83,300 +0.02(+0.94%)
Nov 25, 2020 2.240 2.240 2.100 2.130 135,300 -0.15(-6.58%)
Nov 24, 2020 2.380 2.490 2.250 2.280 165,546 -0.07(-2.98%)
Nov 23, 2020 2.060 2.380 2.020 2.350 137,749 +0.33(+16.34%)
Nov 20, 2020 2.050 2.200 2.010 2.020 61,200 -0.05(-2.42%)
Nov 19, 2020 2.070 2.120 1.950 2.070 64,507 +0.02(+0.98%)
Nov 18, 2020 2.010 2.200 2.010 2.050 175,439 +0.04(+1.99%)
Nov 17, 2020 1.890 2.050 1.850 2.010 127,313 +0.06(+3.08%)
Nov 16, 2020 1.700 1.970 1.670 1.950 180,679 +0.27(+16.07%)
Nov 13, 2020 1.640 1.722 1.620 1.680 136,200 +0.04(+2.44%)
Nov 12, 2020 1.800 1.800 1.610 1.640 249,446 -0.06(-3.53%)
Nov 11, 2020 1.760 1.830 1.640 1.700 141,427 -0.05(-2.86%)
Nov 10, 2020 1.870 1.910 1.740 1.750 107,642 -0.13(-6.91%)
Nov 09, 2020 2.040 2.060 1.750 1.880 217,116 +0.06(+3.30%)
Nov 06, 2020 1.810 1.870 1.790 1.820 55,700 +0.04(+2.25%)
Nov 05, 2020 1.720 1.830 1.711 1.780 59,154 +0.08(+4.71%)
Nov 04, 2020 1.810 1.840 1.690 1.700 150,978 -0.11(-6.08%)
Nov 03, 2020 1.800 1.920 1.780 1.810 70,981 +0.00(+0.00%)
Nov 02, 2020 1.720 1.870 1.720 1.810 29,702 +0.09(+5.23%)
Oct 30, 2020 1.790 1.841 1.650 1.720 46,800 -0.07(-3.91%)
Oct 29, 2020 1.690 1.930 1.660 1.790 184,670 +0.11(+6.55%)
Oct 28, 2020 1.740 1.760 1.650 1.680 223,545 -0.16(-8.70%)
Oct 27, 2020 1.990 1.990 1.720 1.840 129,954 -0.10(-5.15%)
Oct 26, 2020 2.010 2.020 1.920 1.940 78,484 -0.11(-5.37%)
Oct 23, 2020 2.130 2.140 2.050 2.050 19,100 -0.09(-4.21%)
Oct 22, 2020 2.110 2.180 2.090 2.140 33,349 +0.04(+1.90%)
Oct 21, 2020 2.110 2.180 1.980 2.100 94,545 -0.01(-0.47%)
Oct 20, 2020 2.060 2.210 2.025 2.110 46,516 +0.08(+3.94%)
Oct 19, 2020 2.090 2.100 1.960 2.030 113,610 -0.02(-0.98%)
Oct 16, 2020 2.100 2.160 2.020 2.050 62,100 -0.04(-1.91%)
Oct 15, 2020 2.070 2.110 2.020 2.090 43,152 +0.02(+0.97%)
Oct 14, 2020 2.070 2.140 2.030 2.070 99,053 -0.01(-0.48%)
Oct 13, 2020 2.240 2.240 2.040 2.080 47,237 -0.07(-3.26%)
Oct 12, 2020 2.340 2.340 2.090 2.150 143,519 -0.16(-6.93%)
Oct 09, 2020 2.240 2.480 2.240 2.310 147,700 +0.07(+3.12%)
Oct 08, 2020 2.190 2.270 2.150 2.240 85,781 +0.05(+2.28%)
Oct 07, 2020 2.200 2.250 2.140 2.190 110,171 -0.02(-0.90%)
Oct 06, 2020 2.190 2.450 2.130 2.210 192,305 +0.03(+1.38%)
Oct 05, 2020 2.050 2.255 2.050 2.180 48,310 +0.13(+6.34%)
Oct 02, 2020 1.930 2.090 1.920 2.050 60,100 +0.06(+3.02%)
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.