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

Seacor Marine Holdings Inc (NY: SMHI )

12.45 +0.45 (+3.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jul 31, 2020 2.490 2.530 2.360 2.460 108,400 -0.08(-3.15%)
Jul 30, 2020 2.420 2.540 2.300 2.540 94,035 +0.11(+4.53%)
Jul 29, 2020 2.990 3.080 2.320 2.430 451,824 -0.32(-11.64%)
Jul 28, 2020 2.560 2.836 2.550 2.750 355,419 +0.22(+8.70%)
Jul 27, 2020 2.380 2.680 2.300 2.530 233,523 +0.19(+8.12%)
Jul 24, 2020 2.370 2.380 2.300 2.340 50,500 +0.03(+1.30%)
Jul 23, 2020 2.340 2.440 2.260 2.310 69,498 +0.01(+0.43%)
Jul 22, 2020 2.470 2.470 2.240 2.300 153,761 -0.03(-1.29%)
Jul 21, 2020 2.210 2.440 2.210 2.330 254,682 +0.12(+5.43%)
Jul 20, 2020 2.230 2.320 2.160 2.210 216,111 -0.02(-0.90%)
Jul 17, 2020 2.430 2.430 2.170 2.230 138,700 -0.10(-4.29%)
Jul 16, 2020 2.320 2.360 2.220 2.330 301,131 +0.00(+0.00%)
Jul 15, 2020 2.460 2.580 2.280 2.330 394,099 -0.07(-2.92%)
Jul 14, 2020 2.180 2.485 2.100 2.400 353,164 +0.22(+10.09%)
Jul 13, 2020 2.350 2.390 2.120 2.180 244,584 -0.15(-6.44%)
Jul 10, 2020 2.230 2.380 2.190 2.330 208,200 +0.10(+4.48%)
Jul 09, 2020 2.310 2.390 2.210 2.230 220,686 -0.10(-4.29%)
Jul 08, 2020 2.270 2.410 2.230 2.330 202,318 +0.07(+3.10%)
Jul 07, 2020 2.340 2.400 2.230 2.260 240,172 -0.10(-4.24%)
Jul 06, 2020 2.670 2.700 2.360 2.360 515,661 -0.25(-9.58%)
Jul 02, 2020 2.740 2.780 2.560 2.610 260,800 -0.06(-2.25%)
Jul 01, 2020 2.560 2.780 2.520 2.670 284,444 +0.12(+4.71%)
Jun 30, 2020 2.570 2.650 2.460 2.550 313,042 -0.11(-4.14%)
Jun 29, 2020 2.680 2.884 2.530 2.660 668,491 -0.02(-0.75%)
Jun 26, 2020 2.320 2.800 2.170 2.680 2,226,200 +0.32(+13.56%)
Jun 25, 2020 2.470 2.581 2.230 2.360 716,280 -0.20(-7.81%)
Jun 24, 2020 3.000 3.000 2.510 2.560 676,911 -0.46(-15.23%)
Jun 23, 2020 3.110 3.180 2.970 3.020 397,330 -0.03(-0.98%)
Jun 22, 2020 3.330 3.330 2.960 3.050 485,857 -0.19(-5.86%)
Jun 19, 2020 3.580 3.580 3.220 3.240 342,900 -0.15(-4.42%)
Jun 18, 2020 3.130 3.420 2.800 3.390 510,869 +0.25(+7.96%)
Jun 17, 2020 3.680 3.680 3.050 3.140 460,802 -0.51(-13.97%)
Jun 16, 2020 3.820 4.200 3.600 3.650 354,000 +0.11(+3.11%)
Jun 15, 2020 3.300 3.647 3.040 3.540 453,258 +0.11(+3.21%)
Jun 12, 2020 4.010 4.060 3.360 3.430 538,700 -0.13(-3.65%)
Jun 11, 2020 3.160 3.910 3.000 3.560 635,916 -0.37(-9.41%)
Jun 10, 2020 4.400 4.750 3.330 3.930 982,046 -0.46(-10.48%)
Jun 09, 2020 4.500 4.650 3.560 4.390 816,291 -0.40(-8.35%)
Jun 08, 2020 3.640 5.000 3.630 4.790 1,730,193 +1.48(+44.71%)
Jun 05, 2020 2.990 3.400 2.690 3.310 2,385,900 +0.86(+35.10%)
Jun 04, 2020 1.970 2.630 1.850 2.450 2,373,687 +0.63(+34.62%)
Jun 03, 2020 1.550 1.970 1.500 1.820 2,006,537 +0.31(+20.53%)
Jun 02, 2020 1.520 1.540 1.490 1.510 362,840 +0.01(+0.67%)
Jun 01, 2020 1.570 1.570 1.500 1.500 511,931 -0.05(-3.23%)
May 29, 2020 1.600 1.600 1.460 1.550 1,416,000 +0.03(+1.97%)
May 28, 2020 1.570 1.580 1.490 1.520 926,507 +0.01(+0.66%)
May 27, 2020 1.620 1.630 1.490 1.510 865,665 -0.06(-3.82%)
May 26, 2020 1.590 1.600 1.530 1.570 812,049 +0.03(+1.95%)
May 22, 2020 1.560 1.640 1.480 1.540 1,217,800 +0.05(+3.36%)
May 21, 2020 1.510 1.550 1.490 1.490 200,835 -0.01(-0.67%)
May 20, 2020 1.570 1.650 1.470 1.500 569,457 -0.06(-3.85%)
May 19, 2020 1.800 1.800 1.550 1.560 642,156 -0.22(-12.36%)
May 18, 2020 1.920 1.985 1.770 1.780 290,364 -0.09(-4.81%)
May 15, 2020 1.900 1.920 1.850 1.870 160,700 +0.05(+2.75%)
May 14, 2020 1.910 1.920 1.780 1.820 158,730 -0.13(-6.67%)
May 13, 2020 2.090 2.120 1.930 1.950 149,627 -0.14(-6.70%)
May 12, 2020 2.310 2.360 2.070 2.090 187,587 -0.20(-8.73%)
May 11, 2020 2.350 2.410 2.160 2.290 150,962 -0.12(-4.98%)
May 08, 2020 2.400 2.670 2.390 2.410 115,000 +0.02(+0.84%)
May 07, 2020 2.680 2.680 2.320 2.390 88,483 -0.19(-7.36%)
May 06, 2020 2.720 2.800 2.550 2.580 50,870 -0.03(-1.15%)
May 05, 2020 2.970 3.057 2.536 2.610 122,884 -0.23(-8.10%)
May 04, 2020 2.900 3.030 2.790 2.840 111,618 -0.15(-5.02%)
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.