Skip to main content

Seacor Marine Holdings Inc (NY: SMHI )

13.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 4.370 4.430 4.250 4.410 170,162 +0.01(+0.23%)
Jun 29, 2021 4.460 4.460 4.365 4.400 17,144 +0.00(+0.00%)
Jun 28, 2021 4.490 4.490 4.210 4.400 60,434 -0.14(-3.08%)
Jun 25, 2021 4.550 4.630 4.520 4.540 39,504 -0.02(-0.44%)
Jun 24, 2021 4.600 4.600 4.500 4.560 13,919 -0.04(-0.87%)
Jun 23, 2021 4.570 4.600 4.500 4.600 45,024 +0.11(+2.45%)
Jun 22, 2021 4.520 4.550 4.470 4.490 25,532 -0.08(-1.75%)
Jun 21, 2021 4.560 4.620 4.490 4.570 29,995 +0.03(+0.66%)
Jun 18, 2021 4.500 4.610 4.490 4.540 46,416 -0.12(-2.58%)
Jun 17, 2021 4.850 4.870 4.660 4.660 23,455 -0.13(-2.71%)
Jun 16, 2021 4.740 4.850 4.640 4.790 74,297 +0.09(+1.91%)
Jun 15, 2021 4.520 4.720 4.385 4.700 53,712 +0.23(+5.15%)
Jun 14, 2021 4.430 4.630 4.430 4.470 136,200 +0.12(+2.76%)
Jun 11, 2021 4.310 4.550 4.301 4.350 105,769 +0.11(+2.59%)
Jun 10, 2021 4.190 4.280 4.194 4.240 25,836 +0.03(+0.71%)
Jun 09, 2021 4.250 4.380 4.200 4.210 45,470 -0.06(-1.41%)
Jun 08, 2021 4.340 4.340 4.120 4.270 30,959 -0.08(-1.84%)
Jun 07, 2021 4.500 4.500 4.300 4.350 53,761 -0.17(-3.76%)
Jun 04, 2021 4.600 4.730 4.400 4.520 85,984 -0.08(-1.74%)
Jun 03, 2021 4.500 4.670 4.404 4.600 80,972 +0.04(+0.88%)
Jun 02, 2021 4.580 4.670 4.410 4.560 57,349 -0.01(-0.22%)
Jun 01, 2021 4.400 4.620 4.270 4.570 92,443 +0.23(+5.30%)
May 28, 2021 4.170 4.420 4.170 4.340 75,683 +0.18(+4.33%)
May 27, 2021 4.050 4.210 4.020 4.160 38,435 +0.12(+2.97%)
May 26, 2021 3.540 4.250 3.520 4.040 119,731 +0.57(+16.43%)
May 25, 2021 3.450 3.640 3.400 3.470 133,778 +0.04(+1.17%)
May 24, 2021 3.530 3.560 3.410 3.430 91,895 -0.07(-2.00%)
May 21, 2021 3.500 3.570 3.450 3.500 28,271 +0.04(+1.16%)
May 20, 2021 3.380 3.470 3.350 3.460 68,997 +0.01(+0.29%)
May 19, 2021 3.380 3.450 3.300 3.450 47,139 -0.02(-0.58%)
May 18, 2021 3.530 3.530 3.436 3.470 47,855 -0.09(-2.53%)
May 17, 2021 3.490 3.580 3.430 3.560 52,483 +0.08(+2.30%)
May 14, 2021 3.440 3.595 3.430 3.480 36,278 +0.05(+1.46%)
May 13, 2021 3.640 3.690 3.310 3.430 60,401 -0.18(-4.99%)
May 12, 2021 3.580 3.672 3.419 3.610 90,030 -0.04(-1.10%)
May 11, 2021 3.610 3.680 3.420 3.650 60,262 -0.09(-2.41%)
May 10, 2021 3.920 3.990 3.690 3.740 120,075 -0.18(-4.59%)
May 07, 2021 4.000 4.030 3.740 3.920 31,400 -0.10(-2.49%)
May 06, 2021 4.010 4.150 3.900 4.020 54,529 -0.06(-1.47%)
May 05, 2021 3.880 4.140 3.722 4.080 89,317 +0.17(+4.35%)
May 04, 2021 4.000 4.000 3.630 3.910 188,600 -0.08(-2.01%)
May 03, 2021 4.680 4.910 3.540 3.990 419,396 -0.62(-13.45%)
Apr 30, 2021 4.850 4.990 4.530 4.610 48,700 -0.30(-6.11%)
Apr 29, 2021 5.010 5.010 4.840 4.910 59,520 -0.07(-1.41%)
Apr 28, 2021 4.810 5.050 4.810 4.980 77,953 +0.06(+1.22%)
Apr 27, 2021 5.110 5.110 4.800 4.920 62,802 -0.09(-1.80%)
Apr 26, 2021 4.940 5.050 4.800 5.010 49,717 +0.05(+1.01%)
Apr 23, 2021 4.770 4.995 4.670 4.960 18,600 +0.11(+2.27%)
Apr 22, 2021 4.680 4.930 4.640 4.850 89,784 +0.21(+4.53%)
Apr 21, 2021 4.360 4.700 4.360 4.640 130,065 +0.20(+4.50%)
Apr 20, 2021 4.940 4.940 4.370 4.440 121,174 -0.53(-10.66%)
Apr 19, 2021 5.100 5.100 4.860 4.970 62,808 -0.10(-1.97%)
Apr 16, 2021 5.040 5.100 4.975 5.070 58,300 +0.01(+0.20%)
Apr 15, 2021 5.230 5.240 4.960 5.060 44,279 -0.04(-0.78%)
Apr 14, 2021 5.000 5.190 4.940 5.100 152,105 +0.06(+1.19%)
Apr 13, 2021 5.120 5.250 5.000 5.040 28,112 -0.11(-2.14%)
Apr 12, 2021 5.110 5.180 5.000 5.150 50,584 +0.10(+1.98%)
Apr 09, 2021 5.000 5.205 4.980 5.050 27,700 -0.01(-0.20%)
Apr 08, 2021 5.080 5.120 4.950 5.060 26,643 -0.04(-0.78%)
Apr 07, 2021 5.200 5.200 5.040 5.100 34,239 -0.05(-0.97%)
Apr 06, 2021 5.070 5.190 5.050 5.150 40,469 +0.03(+0.59%)
Apr 05, 2021 5.520 5.520 4.980 5.120 102,506 -0.21(-3.94%)
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.