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 (%)
May 31, 2022 9.250 9.250 8.710 8.900 78,636 -0.27(-2.94%)
May 27, 2022 8.970 9.300 8.900 9.170 88,310 +0.26(+2.92%)
May 26, 2022 9.040 9.100 8.780 8.910 82,398 -0.14(-1.55%)
May 25, 2022 8.510 9.166 8.510 9.050 78,832 +0.54(+6.35%)
May 24, 2022 8.950 9.120 8.250 8.510 92,880 -0.61(-6.69%)
May 23, 2022 9.030 9.420 8.510 9.120 90,199 +0.33(+3.75%)
May 20, 2022 9.250 9.370 8.610 8.790 74,975 -0.46(-4.97%)
May 19, 2022 9.090 9.350 9.090 9.250 73,131 +0.02(+0.22%)
May 18, 2022 9.460 9.460 8.980 9.230 147,168 -0.09(-0.97%)
May 17, 2022 9.330 9.490 9.130 9.320 203,014 +0.09(+0.98%)
May 16, 2022 9.260 9.600 8.770 9.230 172,851 +0.15(+1.65%)
May 13, 2022 8.940 9.170 8.520 9.080 127,713 +0.33(+3.77%)
May 12, 2022 8.890 9.140 8.370 8.750 104,190 +0.05(+0.57%)
May 11, 2022 7.850 9.180 7.670 8.700 216,913 +0.90(+11.54%)
May 10, 2022 7.810 8.130 7.725 7.800 51,793 +0.08(+1.04%)
May 09, 2022 8.200 8.200 7.310 7.720 83,090 -0.48(-5.85%)
May 06, 2022 8.050 8.400 8.050 8.200 136,058 +0.23(+2.89%)
May 05, 2022 8.500 8.500 7.780 7.970 48,343 -0.40(-4.78%)
May 04, 2022 8.350 8.370 8.015 8.370 194,695 +0.32(+3.98%)
May 03, 2022 7.790 8.150 7.790 8.050 294,006 +0.24(+3.07%)
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.