Indicators

Seacor Marine Holdings Inc (NY: SMHI )

12.66 +0.17 (+1.36%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	1.600	1.600	1.460	1.550	1,416,000	+0.03(+1.97%)
May 28, 2020	1.570	1.580	1.490	1.520	926,507	+0.01(+0.66%)
May 27, 2020	1.620	1.630	1.490	1.510	865,665	-0.06(-3.82%)
May 26, 2020	1.590	1.600	1.530	1.570	812,049	+0.03(+1.95%)
May 22, 2020	1.560	1.640	1.480	1.540	1,217,800	+0.05(+3.36%)
May 21, 2020	1.510	1.550	1.490	1.490	200,835	-0.01(-0.67%)
May 20, 2020	1.570	1.650	1.470	1.500	569,457	-0.06(-3.85%)
May 19, 2020	1.800	1.800	1.550	1.560	642,156	-0.22(-12.36%)
May 18, 2020	1.920	1.985	1.770	1.780	290,364	-0.09(-4.81%)
May 15, 2020	1.900	1.920	1.850	1.870	160,700	+0.05(+2.75%)
May 14, 2020	1.910	1.920	1.780	1.820	158,730	-0.13(-6.67%)
May 13, 2020	2.090	2.120	1.930	1.950	149,627	-0.14(-6.70%)
May 12, 2020	2.310	2.360	2.070	2.090	187,587	-0.20(-8.73%)
May 11, 2020	2.350	2.410	2.160	2.290	150,962	-0.12(-4.98%)
May 08, 2020	2.400	2.670	2.390	2.410	115,000	+0.02(+0.84%)
May 07, 2020	2.680	2.680	2.320	2.390	88,483	-0.19(-7.36%)
May 06, 2020	2.720	2.800	2.550	2.580	50,870	-0.03(-1.15%)
May 05, 2020	2.970	3.057	2.536	2.610	122,884	-0.23(-8.10%)
May 04, 2020	2.900	3.030	2.790	2.840	111,618	-0.15(-5.02%)

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.