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 (%)
Sep 30, 2022 5.510 5.800 5.400 5.620 13,901 +0.36(+6.84%)
Sep 29, 2022 5.250 5.430 5.200 5.260 25,054 -0.07(-1.31%)
Sep 28, 2022 5.210 5.400 5.210 5.330 20,191 +0.12(+2.30%)
Sep 27, 2022 5.170 5.300 5.050 5.210 15,199 +0.10(+1.96%)
Sep 26, 2022 5.410 5.410 5.110 5.110 13,412 -0.42(-7.59%)
Sep 23, 2022 5.530 5.780 5.400 5.530 14,407 -0.09(-1.60%)
Sep 22, 2022 5.810 5.920 5.600 5.620 22,057 -0.30(-5.07%)
Sep 21, 2022 6.210 6.210 5.800 5.920 41,522 -0.19(-3.11%)
Sep 20, 2022 6.232 6.340 6.095 6.110 13,802 -0.26(-4.08%)
Sep 19, 2022 6.050 6.490 6.050 6.370 15,981 +0.12(+1.92%)
Sep 16, 2022 6.350 6.350 6.100 6.250 11,371 -0.31(-4.73%)
Sep 15, 2022 6.500 6.630 6.290 6.560 8,993 +0.06(+0.92%)
Sep 14, 2022 6.700 6.772 6.380 6.500 26,732 -0.25(-3.70%)
Sep 13, 2022 6.550 6.800 6.550 6.750 18,145 -0.13(-1.89%)
Sep 12, 2022 6.900 6.990 6.770 6.880 24,671 +0.12(+1.78%)
Sep 09, 2022 6.740 6.990 6.610 6.760 29,146 +0.16(+2.42%)
Sep 08, 2022 6.460 6.920 6.385 6.600 18,693 +0.05(+0.76%)
Sep 07, 2022 6.490 6.632 6.460 6.550 10,208 +0.00(+0.00%)
Sep 06, 2022 6.730 6.906 6.469 6.550 16,586 -0.18(-2.67%)
Sep 02, 2022 6.830 6.850 6.580 6.730 16,676 -0.07(-1.03%)
Sep 01, 2022 6.490 6.800 6.410 6.800 20,183 +0.30(+4.62%)
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%)
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.