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

Seacor Marine Holdings Inc (NY: SMHI )

12.12 -0.05 (-0.41%)
Streaming Delayed Price Updated: 1:17 PM EDT, Apr 18, 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 (%)
Apr 30, 2020 3.280 3.290 3.000 3.130 83,922 -0.19(-5.72%)
Apr 29, 2020 3.180 3.770 3.170 3.320 133,999 +0.29(+9.57%)
Apr 28, 2020 3.080 3.220 2.935 3.030 61,278 +0.02(+0.66%)
Apr 27, 2020 3.030 3.120 2.839 3.010 61,584 -0.04(-1.31%)
Apr 24, 2020 3.100 3.140 2.970 3.050 41,600 +0.02(+0.66%)
Apr 23, 2020 3.070 3.160 2.920 3.030 79,863 -0.02(-0.66%)
Apr 22, 2020 3.050 3.151 2.900 3.050 40,674 +0.08(+2.69%)
Apr 21, 2020 2.950 3.030 2.940 2.970 30,878 +0.00(+0.00%)
Apr 20, 2020 3.170 3.170 2.835 2.970 71,267 -0.20(-6.31%)
Apr 17, 2020 3.000 3.350 3.000 3.170 48,200 +0.14(+4.62%)
Apr 16, 2020 3.460 3.470 2.950 3.030 43,106 -0.42(-12.17%)
Apr 15, 2020 3.700 3.700 3.400 3.450 37,109 -0.37(-9.69%)
Apr 14, 2020 3.880 3.962 3.740 3.820 38,537 +0.10(+2.69%)
Apr 13, 2020 4.190 4.290 3.710 3.720 36,663 -0.47(-11.22%)
Apr 09, 2020 4.240 4.690 3.980 4.190 63,700 +0.05(+1.21%)
Apr 08, 2020 4.160 4.495 4.040 4.140 27,452 +0.01(+0.24%)
Apr 07, 2020 4.790 4.940 4.060 4.130 50,759 -0.66(-13.78%)
Apr 06, 2020 3.820 4.900 3.583 4.790 75,136 +0.85(+21.57%)
Apr 03, 2020 3.540 4.020 3.450 3.940 61,300 +0.34(+9.44%)
Apr 02, 2020 3.990 4.250 3.600 3.600 74,308 -0.03(-0.83%)
Apr 01, 2020 4.350 4.380 3.600 3.630 37,887 -0.75(-17.12%)
Mar 31, 2020 3.740 4.600 3.740 4.380 43,731 +0.57(+14.96%)
Mar 30, 2020 4.260 4.315 3.690 3.810 42,730 -0.45(-10.56%)
Mar 27, 2020 4.380 4.590 4.250 4.260 21,600 -0.55(-11.43%)
Mar 26, 2020 4.483 4.910 4.303 4.810 25,296 +0.53(+12.38%)
Mar 25, 2020 4.490 4.520 3.890 4.280 36,904 -0.34(-7.36%)
Mar 24, 2020 3.840 4.830 3.753 4.620 72,581 +0.96(+26.23%)
Mar 23, 2020 4.100 4.499 3.150 3.660 102,654 -0.07(-1.88%)
Mar 20, 2020 4.530 4.790 3.300 3.730 148,000 -0.80(-17.66%)
Mar 19, 2020 3.930 4.660 3.810 4.530 72,720 +0.39(+9.42%)
Mar 18, 2020 5.000 5.110 4.100 4.140 91,991 -1.02(-19.77%)
Mar 17, 2020 5.810 5.810 5.020 5.160 90,371 -0.57(-9.95%)
Mar 16, 2020 6.000 6.290 5.470 5.730 61,158 -0.83(-12.65%)
Mar 13, 2020 6.340 6.570 5.650 6.560 54,300 +0.60(+10.07%)
Mar 12, 2020 5.600 6.610 5.600 5.960 81,459 -0.07(-1.16%)
Mar 11, 2020 6.030 6.320 5.600 6.030 55,212 -0.20(-3.21%)
Mar 10, 2020 5.760 6.380 5.260 6.230 106,912 +0.56(+9.88%)
Mar 09, 2020 6.540 6.540 5.390 5.670 82,830 -1.61(-22.12%)
Mar 06, 2020 6.610 7.360 6.120 7.280 50,900 +0.31(+4.45%)
Mar 05, 2020 7.900 7.960 6.780 6.970 50,954 -1.03(-12.88%)
Mar 04, 2020 7.280 8.000 7.280 8.000 36,543 +0.95(+13.48%)
Mar 03, 2020 7.970 8.255 6.805 7.050 59,471 -1.08(-13.28%)
Mar 02, 2020 7.960 8.190 7.730 8.130 27,386 +0.18(+2.26%)
Feb 28, 2020 7.320 8.140 7.320 7.950 55,100 +0.18(+2.32%)
Feb 27, 2020 7.670 8.160 7.670 7.770 29,393 -0.15(-1.89%)
Feb 26, 2020 7.850 8.010 7.610 7.920 13,079 +0.07(+0.89%)
Feb 25, 2020 8.300 8.350 7.790 7.850 30,745 -0.47(-5.65%)
Feb 24, 2020 8.660 8.709 8.300 8.320 25,389 -0.43(-4.91%)
Feb 21, 2020 8.860 8.860 8.720 8.750 18,700 -0.10(-1.13%)
Feb 20, 2020 8.840 8.970 8.810 8.850 20,315 +0.00(+0.00%)
Feb 19, 2020 8.660 8.930 8.610 8.850 17,094 +0.19(+2.19%)
Feb 18, 2020 8.880 8.880 8.630 8.660 6,155 -0.25(-2.81%)
Feb 14, 2020 9.000 9.000 8.731 8.910 19,700 -0.12(-1.33%)
Feb 13, 2020 9.230 9.452 8.950 9.030 13,671 -0.18(-1.95%)
Feb 12, 2020 9.050 9.325 9.010 9.210 14,109 +0.28(+3.14%)
Feb 11, 2020 8.750 8.990 8.750 8.930 13,349 +0.25(+2.88%)
Feb 10, 2020 8.990 9.080 8.660 8.680 36,228 -0.38(-4.19%)
Feb 07, 2020 9.340 9.340 9.030 9.060 23,000 -0.30(-3.21%)
Feb 06, 2020 9.100 9.440 9.060 9.360 50,493 -0.16(-1.68%)
Feb 05, 2020 10.06 10.06 9.410 9.520 21,936 -0.30(-3.05%)
Feb 04, 2020 10.06 10.18 9.730 9.820 26,707 +0.00(+0.00%)
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.