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

Seacor Marine Holdings Inc (NY: SMHI )

12.66 +0.17 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2022 6.410 6.550 6.370 6.500 53,041 -0.04(-0.61%)
Aug 30, 2022 6.590 6.590 6.430 6.540 79,821 +0.04(+0.62%)
Aug 29, 2022 6.470 6.810 6.470 6.500 24,676 -0.06(-0.91%)
Aug 26, 2022 6.590 6.820 6.400 6.560 13,837 -0.11(-1.65%)
Aug 25, 2022 6.760 6.840 6.600 6.670 30,181 -0.13(-1.91%)
Aug 24, 2022 6.900 6.900 6.600 6.800 8,193 -0.09(-1.31%)
Aug 23, 2022 6.720 7.000 6.670 6.890 37,124 +0.34(+5.19%)
Aug 22, 2022 6.710 6.730 6.440 6.550 60,547 -0.06(-0.91%)
Aug 19, 2022 6.810 6.810 6.540 6.610 35,888 -0.15(-2.22%)
Aug 18, 2022 6.450 6.840 6.450 6.760 17,899 +0.42(+6.62%)
Aug 17, 2022 6.340 6.393 6.160 6.340 28,003 +0.04(+0.63%)
Aug 16, 2022 6.480 6.600 6.190 6.300 16,512 -0.16(-2.48%)
Aug 15, 2022 6.210 6.500 5.910 6.460 25,792 -0.04(-0.62%)
Aug 12, 2022 6.650 6.680 6.460 6.500 14,968 -0.14(-2.11%)
Aug 11, 2022 6.650 6.770 6.500 6.640 16,442 +0.20(+3.11%)
Aug 10, 2022 6.570 6.570 6.160 6.440 18,360 +0.04(+0.63%)
Aug 09, 2022 6.660 6.770 6.390 6.400 51,948 -0.13(-1.99%)
Aug 08, 2022 6.500 6.643 6.500 6.530 8,912 -0.04(-0.61%)
Aug 05, 2022 6.280 6.730 6.280 6.570 58,165 +0.19(+2.98%)
Aug 04, 2022 6.410 6.497 6.370 6.380 41,672 -0.13(-2.00%)
Aug 03, 2022 6.670 6.834 6.500 6.510 42,453 -0.06(-0.91%)
Aug 02, 2022 6.500 6.719 6.370 6.570 95,531 -0.05(-0.76%)
Aug 01, 2022 7.410 7.410 6.510 6.620 51,778 -0.78(-10.54%)
Jul 29, 2022 7.200 7.500 6.950 7.400 31,261 +0.36(+5.11%)
Jul 28, 2022 7.340 7.380 6.830 7.040 38,724 -0.12(-1.68%)
Jul 27, 2022 7.150 7.600 6.750 7.160 76,538 +0.24(+3.47%)
Jul 26, 2022 6.870 7.140 6.850 6.920 17,258 +0.12(+1.76%)
Jul 25, 2022 6.800 7.050 6.720 6.800 56,253 +0.00(+0.00%)
Jul 22, 2022 6.700 6.910 6.510 6.800 97,212 +0.01(+0.15%)
Jul 21, 2022 6.260 6.900 6.090 6.790 58,579 +0.42(+6.59%)
Jul 20, 2022 6.100 6.750 6.080 6.370 35,067 +0.22(+3.58%)
Jul 19, 2022 5.800 6.240 5.800 6.150 25,502 +0.35(+6.03%)
Jul 18, 2022 5.380 6.090 5.380 5.800 28,071 +0.53(+10.06%)
Jul 15, 2022 5.240 5.370 5.140 5.270 13,062 +0.10(+1.93%)
Jul 14, 2022 5.210 5.230 5.120 5.170 7,770 -0.29(-5.31%)
Jul 13, 2022 5.370 5.620 5.310 5.460 19,544 +0.09(+1.68%)
Jul 12, 2022 5.190 5.440 5.000 5.370 57,877 +0.05(+0.94%)
Jul 11, 2022 5.610 5.660 5.173 5.320 49,050 -0.36(-6.34%)
Jul 08, 2022 5.700 5.830 5.330 5.680 59,127 +0.05(+0.89%)
Jul 07, 2022 5.100 5.800 5.100 5.630 30,610 +0.62(+12.38%)
Jul 06, 2022 5.200 5.239 4.900 5.010 80,065 -0.24(-4.57%)
Jul 05, 2022 5.590 5.590 5.240 5.250 68,271 -0.35(-6.25%)
Jul 01, 2022 5.650 5.760 5.050 5.600 108,254 -0.16(-2.78%)
Jun 30, 2022 5.890 5.900 5.635 5.760 49,322 -0.14(-2.37%)
Jun 29, 2022 6.790 6.900 5.820 5.900 50,568 -0.80(-11.94%)
Jun 28, 2022 6.800 6.940 6.695 6.700 25,973 +0.00(+0.00%)
Jun 27, 2022 6.370 6.920 6.370 6.700 61,404 +0.23(+3.55%)
Jun 24, 2022 6.590 7.000 6.420 6.470 92,527 -0.18(-2.71%)
Jun 23, 2022 6.800 7.070 6.650 6.650 52,770 -0.11(-1.63%)
Jun 22, 2022 6.700 7.140 6.510 6.760 97,042 -0.03(-0.44%)
Jun 21, 2022 6.590 7.000 6.476 6.790 102,303 +0.36(+5.60%)
Jun 17, 2022 6.490 6.990 6.340 6.430 108,576 -0.21(-3.16%)
Jun 16, 2022 6.800 7.080 6.500 6.640 245,496 +0.00(+0.00%)
Jun 15, 2022 6.580 7.080 6.470 6.640 100,751 +0.06(+0.91%)
Jun 14, 2022 7.220 7.360 6.460 6.580 163,576 -0.68(-9.37%)
Jun 13, 2022 8.450 8.470 7.090 7.260 183,421 -1.28(-14.99%)
Jun 10, 2022 8.660 8.940 8.500 8.540 48,916 -0.31(-3.50%)
Jun 09, 2022 9.090 9.190 8.810 8.850 37,324 -0.33(-3.59%)
Jun 08, 2022 9.340 9.450 8.510 9.180 144,598 -0.02(-0.22%)
Jun 07, 2022 9.050 9.300 9.050 9.200 104,437 +0.00(+0.00%)
Jun 06, 2022 9.390 9.576 9.150 9.200 60,593 -0.06(-0.65%)
Jun 03, 2022 9.700 9.700 9.140 9.260 105,819 -0.39(-4.04%)
Jun 02, 2022 8.850 9.781 8.700 9.650 187,371 +0.75(+8.43%)
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.